US Technology Ishares ETF (NY: IYW )

135.08 -0.26 (-0.19%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 21.81 21.82 21.66 21.76 1,414,438 -0.02(-0.07%)
May 29, 2014 21.74 21.79 21.68 21.78 589,114 +0.14(+0.63%)
May 28, 2014 21.69 21.73 21.62 21.64 3,306,728 -0.08(-0.35%)
May 27, 2014 21.52 21.72 21.52 21.72 763,967 +0.24(+1.14%)
May 23, 2014 21.28 21.48 21.48 21.48 565,494 +0.14(+0.67%)
May 22, 2014 21.22 21.34 21.19 21.33 525,784 +0.12(+0.54%)
May 21, 2014 21.09 21.22 21.09 21.22 488,200 +0.16(+0.77%)
May 20, 2014 21.12 21.20 20.97 21.06 887,259 -0.09(-0.42%)
May 19, 2014 20.91 21.17 20.90 21.14 1,017,600 +0.19(+0.93%)
May 16, 2014 20.85 20.95 20.72 20.95 373,780 +0.14(+0.67%)
May 15, 2014 20.97 21.03 20.73 20.81 1,840,283 -0.16(-0.75%)
May 14, 2014 21.05 21.09 20.92 20.97 614,804 -0.10(-0.49%)
May 13, 2014 21.11 21.17 21.04 21.07 589,084 +0.01(+0.04%)
May 12, 2014 20.81 21.09 20.81 21.06 575,964 +0.35(+1.71%)
May 09, 2014 20.65 20.72 20.54 20.71 739,940 +0.04(+0.21%)
May 08, 2014 20.62 20.90 20.56 20.67 908,571 +0.00(+0.00%)
May 07, 2014 20.77 20.79 20.44 20.67 775,875 -0.07(-0.36%)
May 06, 2014 20.95 20.97 20.74 20.74 526,425 -0.26(-1.22%)
May 05, 2014 20.80 21.00 20.76 21.00 916,041 +0.08(+0.40%)
May 02, 2014 21.02 21.03 20.89 20.91 831,290 -0.03(-0.14%)
May 01, 2014 20.97 21.09 20.90 20.94 3,501,227 -0.05(-0.22%)
Apr 30, 2014 20.84 21.02 20.81 20.99 705,993 +0.09(+0.43%)
Apr 29, 2014 20.81 20.95 20.76 20.90 901,197 +0.15(+0.75%)
Apr 28, 2014 20.71 20.86 20.46 20.74 1,289,804 +0.15(+0.75%)
Apr 25, 2014 20.81 20.81 20.55 20.59 696,584 -0.27(-1.32%)
Apr 24, 2014 21.02 21.04 20.70 20.86 2,559,323 +0.21(+1.02%)
Apr 23, 2014 20.83 20.83 20.65 20.65 1,186,954 -0.22(-1.04%)
Apr 22, 2014 20.80 20.91 20.75 20.87 930,148 +0.11(+0.51%)
Apr 21, 2014 20.71 20.80 20.62 20.76 871,793 +0.08(+0.40%)
Apr 17, 2014 20.60 20.68 20.68 20.68 495,349 -0.03(-0.17%)
Apr 16, 2014 20.66 20.72 20.47 20.72 936,495 +0.19(+0.91%)
Apr 15, 2014 20.47 20.57 20.13 20.53 1,184,257 +0.10(+0.49%)
Apr 14, 2014 20.44 20.52 20.27 20.43 830,870 +0.18(+0.89%)
Apr 11, 2014 20.32 20.53 20.24 20.25 1,785,643 -0.23(-1.14%)
Apr 10, 2014 21.05 21.06 20.45 20.48 2,260,394 -0.57(-2.71%)
Apr 09, 2014 20.81 21.06 20.77 21.05 2,655,167 +0.33(+1.59%)
Apr 08, 2014 20.54 20.75 20.49 20.72 585,291 +0.20(+0.99%)
Apr 07, 2014 20.58 20.75 20.40 20.52 1,065,451 -0.15(-0.74%)
Apr 04, 2014 21.28 21.31 20.63 20.67 1,137,558 -0.50(-2.35%)
Apr 03, 2014 21.32 21.42 21.11 21.17 748,769 -0.16(-0.76%)
Apr 02, 2014 21.38 21.38 21.22 21.33 2,082,895 -0.00(-0.01%)
Apr 01, 2014 21.07 21.34 21.06 21.33 1,528,957 +0.30(+1.44%)
Mar 31, 2014 20.97 21.10 20.96 21.03 1,231,648 +0.21(+0.99%)
Mar 28, 2014 20.81 20.99 20.75 20.82 565,923 +0.11(+0.54%)
Mar 27, 2014 20.83 20.89 20.67 20.71 1,349,389 -0.13(-0.62%)
Mar 26, 2014 21.22 21.27 20.84 20.84 749,090 -0.29(-1.37%)
Mar 25, 2014 21.07 21.20 20.95 21.13 989,867 +0.16(+0.77%)
Mar 24, 2014 21.08 21.17 20.80 20.97 684,760 -0.06(-0.26%)
Mar 21, 2014 21.27 21.32 21.00 21.02 1,046,788 -0.15(-0.70%)
Mar 20, 2014 21.00 21.25 20.97 21.17 1,262,630 +0.14(+0.66%)
Mar 19, 2014 21.11 21.17 20.92 21.03 746,241 -0.10(-0.48%)
Mar 18, 2014 20.86 21.15 20.85 21.14 1,481,785 +0.31(+1.47%)
Mar 17, 2014 20.67 20.88 20.67 20.83 860,980 +0.26(+1.24%)
Mar 14, 2014 20.64 20.76 20.57 20.57 940,744 -0.15(-0.71%)
Mar 13, 2014 21.10 21.10 20.64 20.72 1,010,331 -0.31(-1.48%)
Mar 12, 2014 20.87 21.04 20.80 21.03 1,060,229 +0.07(+0.33%)
Mar 11, 2014 21.10 21.17 20.90 20.96 839,064 -0.06(-0.31%)
Mar 10, 2014 21.04 21.11 20.96 21.03 623,773 -0.03(-0.13%)
Mar 07, 2014 21.21 21.23 20.97 21.05 469,391 -0.10(-0.47%)
Mar 06, 2014 21.19 21.22 21.11 21.15 931,505 +0.00(+0.02%)
Mar 05, 2014 21.15 21.19 21.10 21.15 973,879 +0.04(+0.17%)
Mar 04, 2014 21.02 21.14 21.02 21.11 1,138,200 +0.32(+1.53%)
Mar 03, 2014 20.78 20.85 20.63 20.79 5,782,417 -0.16(-0.76%)
Feb 28, 2014 20.98 21.11 20.79 20.95 1,327,376 -0.05(-0.21%)
Feb 27, 2014 20.85 21.02 20.84 21.00 618,403 +0.13(+0.64%)
Feb 26, 2014 20.87 20.97 20.79 20.87 1,281,142 +0.05(+0.22%)
Feb 25, 2014 20.93 20.93 20.78 20.82 2,566,253 -0.08(-0.40%)
Feb 24, 2014 20.85 20.99 20.80 20.90 13,666,078 +0.10(+0.50%)
Feb 21, 2014 20.96 20.97 20.80 20.80 944,808 -0.08(-0.38%)
Feb 20, 2014 20.79 20.90 20.69 20.88 1,300,228 +0.09(+0.45%)
Feb 19, 2014 20.87 20.93 20.76 20.78 2,352,256 -0.11(-0.51%)
Feb 18, 2014 20.86 20.93 20.80 20.89 3,572,573 +0.05(+0.25%)
Feb 14, 2014 20.76 20.84 20.84 20.84 634,306 +0.06(+0.27%)
Feb 13, 2014 20.45 20.79 20.45 20.78 1,197,371 +0.21(+1.01%)
Feb 12, 2014 20.56 20.61 20.54 20.57 809,220 +0.05(+0.26%)
Feb 11, 2014 20.34 20.56 20.32 20.52 2,362,146 +0.23(+1.16%)
Feb 10, 2014 20.18 20.29 20.16 20.29 19,943,450 +0.10(+0.51%)
Feb 07, 2014 20.01 20.19 19.96 20.18 982,072 +0.29(+1.46%)
Feb 06, 2014 19.70 19.89 19.70 19.89 1,558,032 +0.23(+1.15%)
Feb 05, 2014 19.59 19.75 19.46 19.67 3,108,431 +0.00(+0.01%)
Feb 04, 2014 19.65 19.73 19.57 19.66 2,442,483 +0.11(+0.58%)
Feb 03, 2014 19.97 20.08 19.52 19.55 16,421,951 -0.47(-2.36%)
Jan 31, 2014 19.84 20.08 19.82 20.02 3,399,643 +0.10(+0.51%)
Jan 30, 2014 19.86 19.98 19.80 19.92 1,427,306 +0.31(+1.59%)
Jan 29, 2014 19.65 19.76 19.55 19.61 1,718,493 -0.17(-0.87%)
Jan 28, 2014 19.71 19.81 19.64 19.78 2,551,683 -0.16(-0.79%)
Jan 27, 2014 20.14 20.18 19.83 19.94 1,026,999 -0.18(-0.88%)
Jan 24, 2014 20.47 20.48 20.12 20.12 1,458,579 -0.40(-1.95%)
Jan 23, 2014 20.48 20.52 20.38 20.52 1,279,067 -0.07(-0.35%)
Jan 22, 2014 20.57 20.63 20.53 20.59 645,720 -0.00(-0.02%)
Jan 21, 2014 20.60 20.62 20.44 20.59 963,229 +0.10(+0.48%)
Jan 17, 2014 20.60 20.49 20.49 20.49 707,245 -0.16(-0.77%)
Jan 16, 2014 20.63 20.68 20.61 20.65 747,374 -0.01(-0.04%)
Jan 15, 2014 20.41 20.70 20.49 20.66 1,011,464 +0.26(+1.26%)
Jan 14, 2014 20.07 20.41 20.07 20.41 4,262,630 +0.42(+2.09%)
Jan 13, 2014 20.17 20.31 19.92 19.99 1,272,980 -0.21(-1.04%)
Jan 10, 2014 20.21 20.24 20.09 20.20 703,233 +0.06(+0.30%)
Jan 09, 2014 20.36 20.36 20.08 20.14 734,649 -0.12(-0.60%)
Jan 08, 2014 20.23 20.31 20.20 20.26 796,998 +0.02(+0.09%)
Jan 07, 2014 20.12 20.27 20.10 20.24 1,146,679 +0.20(+0.98%)
Jan 06, 2014 20.08 20.13 19.97 20.05 922,431 -0.03(-0.13%)
Jan 03, 2014 20.17 20.19 20.06 20.07 1,012,459 -0.09(-0.45%)
Jan 02, 2014 20.26 20.29 20.11 20.16 1,505,029 -0.21(-1.03%)
Dec 31, 2013 20.25 20.37 20.37 20.37 722,440 +0.15(+0.75%)
Dec 30, 2013 20.21 20.25 20.17 20.22 539,616 -0.03(-0.12%)
Dec 27, 2013 20.33 20.34 20.23 20.24 781,998 -0.06(-0.28%)
Dec 26, 2013 20.29 20.32 20.26 20.30 512,555 +0.06(+0.31%)
Dec 24, 2013 20.20 20.25 20.18 20.24 364,975 +0.06(+0.29%)
Dec 23, 2013 20.11 20.19 20.05 20.18 953,317 +0.27(+1.37%)
Dec 20, 2013 19.75 19.93 19.75 19.91 1,002,008 +0.21(+1.07%)
Dec 19, 2013 19.69 19.74 19.67 19.70 826,850 -0.03(-0.13%)
Dec 18, 2013 19.57 19.73 19.29 19.72 918,344 +0.13(+0.67%)
Dec 17, 2013 19.58 19.64 19.56 19.59 1,218,915 +0.03(+0.13%)
Dec 16, 2013 19.47 19.60 19.46 19.57 518,353 +0.20(+1.03%)
Dec 13, 2013 19.52 19.52 19.35 19.37 522,995 -0.05(-0.25%)
Dec 12, 2013 19.52 19.54 19.41 19.42 452,576 -0.10(-0.51%)
Dec 11, 2013 19.78 19.80 19.49 19.51 1,662,006 -0.25(-1.25%)
Dec 10, 2013 19.76 19.81 19.71 19.76 731,144 -0.03(-0.17%)
Dec 09, 2013 19.77 19.84 19.73 19.80 551,274 +0.09(+0.45%)
Dec 06, 2013 19.74 19.76 19.65 19.71 560,171 +0.11(+0.56%)
Dec 05, 2013 19.65 19.68 19.55 19.60 543,713 -0.03(-0.16%)
Dec 04, 2013 19.48 19.68 19.48 19.63 329,149 +0.09(+0.45%)
Dec 03, 2013 19.46 19.57 19.46 19.54 447,319 +0.06(+0.33%)
Dec 02, 2013 19.59 19.61 19.46 19.48 1,584,888 -0.09(-0.43%)
Nov 29, 2013 19.54 19.61 19.50 19.56 296,402 +0.11(+0.54%)
Nov 27, 2013 19.35 19.47 19.35 19.46 1,098,554 +0.19(+1.00%)
Nov 26, 2013 19.17 19.33 19.17 19.26 1,524,886 +0.09(+0.49%)
Nov 25, 2013 19.21 19.23 19.13 19.17 2,070,991 -0.02(-0.11%)
Nov 22, 2013 19.23 19.23 19.18 19.19 633,156 -0.04(-0.23%)
Nov 21, 2013 19.11 19.23 19.10 19.23 828,531 +0.22(+1.16%)
Nov 20, 2013 19.08 19.17 18.98 19.01 963,294 -0.04(-0.20%)
Nov 19, 2013 19.14 19.21 19.03 19.05 660,590 -0.08(-0.40%)
Nov 18, 2013 19.29 19.33 19.11 19.13 844,005 -0.18(-0.95%)
Nov 15, 2013 19.28 19.32 19.24 19.31 1,387,775 +0.06(+0.29%)
Nov 14, 2013 19.23 19.27 19.15 19.26 651,239 -0.10(-0.50%)
Nov 13, 2013 19.03 19.35 19.03 19.35 539,158 +0.22(+1.13%)
Nov 12, 2013 19.02 19.18 19.02 19.14 320,042 +0.07(+0.39%)
Nov 11, 2013 19.03 19.09 18.97 19.06 428,735 +0.01(+0.06%)
Nov 08, 2013 18.88 19.05 18.86 19.05 475,515 +0.20(+1.07%)
Nov 07, 2013 19.09 19.17 18.84 18.85 1,249,959 -0.27(-1.42%)
Nov 06, 2013 19.09 19.13 19.02 19.12 998,598 +0.14(+0.71%)
Nov 05, 2013 18.89 19.02 18.87 18.99 360,324 +0.02(+0.10%)
Nov 04, 2013 18.94 18.97 18.87 18.97 665,346 +0.08(+0.40%)
Nov 01, 2013 18.94 19.00 18.81 18.89 1,504,979 -0.00(-0.00%)
Oct 31, 2013 18.85 19.02 18.85 18.89 5,774,142 -0.01(-0.07%)
Oct 30, 2013 18.98 19.02 18.85 18.91 963,098 -0.02(-0.11%)
Oct 29, 2013 18.95 18.99 18.85 18.93 1,091,421 +0.07(+0.36%)
Oct 28, 2013 18.84 18.87 18.76 18.86 4,717,115 +0.02(+0.10%)
Oct 25, 2013 18.92 18.97 18.79 18.84 1,238,222 +0.06(+0.34%)
Oct 24, 2013 18.74 18.81 18.69 18.78 1,183,011 +0.07(+0.36%)
Oct 23, 2013 18.77 18.77 18.61 18.71 677,105 -0.12(-0.66%)
Oct 22, 2013 18.95 18.95 18.72 18.83 4,294,201 -0.06(-0.29%)
Oct 21, 2013 18.86 18.95 18.83 18.89 886,913 +0.10(+0.51%)
Oct 18, 2013 18.64 18.79 18.59 18.79 2,292,049 +0.37(+1.98%)
Oct 17, 2013 18.30 18.43 18.26 18.43 714,120 -0.03(-0.19%)
Oct 16, 2013 18.38 18.47 18.36 18.46 764,827 +0.18(+0.97%)
Oct 15, 2013 18.40 18.44 18.27 18.28 1,311,947 -0.12(-0.64%)
Oct 14, 2013 18.16 18.41 18.16 18.40 4,833,786 +0.11(+0.58%)
Oct 11, 2013 18.13 18.31 18.11 18.30 580,719 +0.13(+0.74%)
Oct 10, 2013 17.98 18.19 17.98 18.16 851,962 +0.32(+1.77%)
Oct 09, 2013 17.83 17.91 17.65 17.85 971,487 +0.05(+0.27%)
Oct 08, 2013 18.11 18.13 17.78 17.80 909,564 -0.32(-1.77%)
Oct 07, 2013 18.11 18.24 18.09 18.12 412,025 -0.12(-0.65%)
Oct 04, 2013 18.12 18.27 18.11 18.24 326,601 +0.12(+0.65%)
Oct 03, 2013 18.29 18.33 18.01 18.12 482,248 -0.19(-1.05%)
Oct 02, 2013 18.17 18.33 18.16 18.31 2,606,730 +0.02(+0.10%)
Oct 01, 2013 18.11 18.31 18.10 18.30 1,623,149 +0.20(+1.12%)
Sep 30, 2013 17.99 18.15 17.93 18.09 858,538 -0.09(-0.50%)
Sep 27, 2013 18.16 18.24 18.13 18.19 383,729 -0.09(-0.48%)
Sep 26, 2013 18.29 18.38 18.22 18.27 868,190 +0.06(+0.30%)
Sep 25, 2013 18.25 18.29 18.15 18.22 465,912 -0.02(-0.09%)
Sep 24, 2013 18.29 18.32 18.16 18.23 650,790 -0.02(-0.13%)
Sep 23, 2013 18.34 18.40 18.18 18.26 5,404,670 +0.04(+0.20%)
Sep 20, 2013 18.39 18.39 18.21 18.22 984,570 -0.13(-0.72%)
Sep 19, 2013 18.36 18.39 18.31 18.35 2,480,643 +0.05(+0.25%)
Sep 18, 2013 18.10 18.32 18.10 18.31 1,073,608 +0.25(+1.38%)
Sep 17, 2013 17.97 18.09 17.97 18.06 1,227,320 +0.09(+0.51%)
Sep 16, 2013 18.13 18.08 17.91 17.97 5,910,387 -0.06(-0.34%)
Sep 13, 2013 18.06 18.07 17.96 18.03 678,803 -0.01(-0.04%)
Sep 12, 2013 18.06 18.09 18.00 18.04 567,284 -0.02(-0.09%)
Sep 11, 2013 17.98 18.08 17.97 18.05 914,401 -0.11(-0.63%)
Sep 10, 2013 18.19 18.22 18.09 18.17 849,116 +0.08(+0.42%)
Sep 09, 2013 17.94 18.13 17.94 18.09 677,602 +0.24(+1.37%)
Sep 06, 2013 17.90 17.92 17.73 17.85 700,004 +0.01(+0.05%)
Sep 05, 2013 17.83 17.88 17.81 17.84 597,472 +0.01(+0.06%)
Sep 04, 2013 17.72 17.85 17.68 17.82 762,651 +0.19(+1.06%)
Sep 03, 2013 17.71 17.79 17.57 17.64 4,047,736 +0.06(+0.36%)
Aug 30, 2013 17.71 17.72 17.56 17.57 448,185 -0.13(-0.71%)
Aug 29, 2013 17.60 17.77 17.60 17.70 480,701 +0.08(+0.48%)
Aug 28, 2013 17.54 17.70 17.54 17.61 819,697 +0.05(+0.27%)
Aug 27, 2013 17.75 17.83 17.53 17.57 888,595 -0.39(-2.17%)
Aug 26, 2013 17.97 18.10 17.94 17.96 6,339,958 -0.02(-0.09%)
Aug 23, 2013 18.02 18.03 17.94 17.97 496,140 +0.10(+0.58%)
Aug 22, 2013 17.82 17.90 17.75 17.87 1,615,266 +0.08(+0.45%)
Aug 21, 2013 17.79 17.93 17.75 17.79 2,123,146 -0.04(-0.21%)
Aug 20, 2013 17.82 17.90 17.77 17.82 2,045,073 +0.03(+0.14%)
Aug 19, 2013 17.83 17.98 17.79 17.80 637,821 -0.04(-0.21%)
Aug 16, 2013 17.82 17.92 17.82 17.84 719,301 +0.03(+0.18%)
Aug 15, 2013 17.88 17.92 17.78 17.80 922,064 -0.34(-1.89%)
Aug 14, 2013 18.18 18.20 18.07 18.15 961,967 -0.01(-0.05%)
Aug 13, 2013 18.05 18.20 17.95 18.16 398,536 +0.16(+0.86%)
Aug 12, 2013 17.80 18.02 17.77 18.00 913,007 +0.15(+0.85%)
Aug 09, 2013 17.90 17.93 17.79 17.85 621,936 -0.08(-0.42%)
Aug 08, 2013 17.94 17.95 17.80 17.93 1,468,702 +0.10(+0.54%)
Aug 07, 2013 17.80 17.88 17.74 17.83 1,145,984 -0.03(-0.15%)
Aug 06, 2013 17.96 17.97 17.82 17.86 735,168 -0.14(-0.79%)
Aug 05, 2013 17.93 18.01 17.90 18.00 380,305 +0.06(+0.32%)
Aug 02, 2013 17.86 17.94 17.82 17.94 425,787 +0.07(+0.40%)
Aug 01, 2013 17.82 17.89 17.80 17.87 609,319 +0.19(+1.06%)
Jul 31, 2013 17.69 17.79 17.66 17.68 1,463,997 -0.01(-0.04%)
Jul 30, 2013 17.62 17.76 17.62 17.69 1,655,602 +0.16(+0.90%)
Jul 29, 2013 17.51 17.61 17.50 17.53 4,351,913 -0.02(-0.13%)
Jul 26, 2013 17.49 17.55 17.41 17.55 456,206 -0.03(-0.18%)
Jul 25, 2013 17.56 17.59 17.45 17.59 2,694,541 +0.05(+0.28%)
Jul 24, 2013 17.62 17.64 17.51 17.54 576,747 +0.15(+0.86%)
Jul 23, 2013 17.49 17.51 17.37 17.39 739,689 -0.08(-0.43%)
Jul 22, 2013 17.42 17.47 17.40 17.46 3,327,260 +0.06(+0.36%)
Jul 19, 2013 17.51 17.52 17.36 17.40 567,944 -0.34(-1.90%)
Jul 18, 2013 17.81 17.85 17.70 17.74 953,164 -0.02(-0.09%)
Jul 17, 2013 17.78 17.82 17.72 17.75 511,260 +0.01(+0.06%)
Jul 16, 2013 17.74 17.76 17.68 17.74 1,122,472 +0.00(+0.03%)
Jul 15, 2013 17.63 17.75 17.61 17.74 4,998,288 +0.09(+0.53%)
Jul 12, 2013 17.63 17.66 17.58 17.64 699,825 +0.02(+0.09%)
Jul 11, 2013 17.50 17.64 17.46 17.63 1,294,523 +0.32(+1.87%)
Jul 10, 2013 17.20 17.35 17.20 17.30 958,599 +0.08(+0.48%)
Jul 09, 2013 17.17 17.26 17.12 17.22 1,780,664 +0.09(+0.51%)
Jul 08, 2013 17.27 17.27 17.09 17.14 2,138,528 -0.05(-0.32%)
Jul 05, 2013 17.15 17.19 17.02 17.19 2,116,641 +0.12(+0.71%)
Jul 03, 2013 16.94 17.15 16.94 17.07 2,373,698 +0.09(+0.55%)
Jul 02, 2013 16.98 17.09 16.87 16.98 1,070,555 +0.01(+0.05%)
Jul 01, 2013 16.99 17.11 16.95 16.97 11,262,883 +0.11(+0.67%)
Jun 28, 2013 16.80 16.95 16.72 16.85 1,097,588 -0.03(-0.15%)
Jun 27, 2013 16.88 16.98 16.88 16.88 525,092 +0.07(+0.44%)
Jun 26, 2013 16.86 16.87 16.77 16.81 704,089 +0.09(+0.54%)
Jun 25, 2013 16.76 16.79 16.62 16.72 506,999 +0.11(+0.67%)
Jun 24, 2013 16.69 16.71 16.48 16.60 1,868,939 -0.25(-1.48%)
Jun 21, 2013 17.01 17.01 16.73 16.85 752,397 -0.10(-0.57%)
Jun 20, 2013 17.22 17.28 16.95 16.95 1,446,555 -0.46(-2.64%)
Jun 19, 2013 17.57 17.59 17.38 17.41 823,462 -0.15(-0.85%)
Jun 18, 2013 17.44 17.61 17.44 17.56 432,288 +0.12(+0.71%)
Jun 17, 2013 17.36 17.54 17.36 17.43 625,712 +0.19(+1.11%)
Jun 14, 2013 17.38 17.42 17.23 17.24 401,959 -0.14(-0.81%)
Jun 13, 2013 17.19 17.41 17.14 17.38 278,846 +0.19(+1.09%)
Jun 12, 2013 17.43 17.47 17.17 17.20 2,186,765 -0.14(-0.79%)
Jun 11, 2013 17.35 17.51 17.33 17.33 880,606 -0.19(-1.11%)
Jun 10, 2013 17.58 17.61 17.51 17.53 1,369,670 -0.01(-0.08%)
Jun 07, 2013 17.40 17.55 17.32 17.54 659,985 +0.18(+1.06%)
Jun 06, 2013 17.37 17.42 17.16 17.36 750,771 +0.01(+0.07%)
Jun 05, 2013 17.46 17.52 17.32 17.35 669,534 -0.18(-1.03%)
Jun 04, 2013 17.64 17.72 17.46 17.53 1,392,650 -0.08(-0.47%)
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.