US Technology Ishares ETF (NY: IYW )

145.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 26.87 26.95 26.78 26.85 339,871 +0.03(+0.11%)
Nov 27, 2015 26.79 26.86 26.76 26.82 112,029 +0.05(+0.19%)
Nov 25, 2015 26.84 26.77 26.77 26.77 492,996 -0.09(-0.32%)
Nov 24, 2015 26.62 26.91 26.55 26.85 475,162 +0.07(+0.25%)
Nov 23, 2015 26.96 26.98 26.71 26.78 1,322,035 -0.16(-0.59%)
Nov 20, 2015 26.85 26.96 26.83 26.94 439,107 +0.22(+0.83%)
Nov 19, 2015 26.59 26.88 26.59 26.72 408,242 +0.13(+0.50%)
Nov 18, 2015 26.31 26.61 26.28 26.59 415,172 +0.43(+1.66%)
Nov 17, 2015 26.21 26.37 26.12 26.15 921,566 -0.01(-0.04%)
Nov 16, 2015 25.78 26.17 25.75 26.16 1,046,315 +0.37(+1.42%)
Nov 13, 2015 26.20 26.27 25.79 25.80 1,512,139 -0.55(-2.10%)
Nov 12, 2015 26.47 26.61 26.35 26.35 584,841 -0.24(-0.91%)
Nov 11, 2015 26.67 26.79 26.54 26.59 540,702 -0.02(-0.07%)
Nov 10, 2015 26.66 26.67 26.52 26.61 1,713,655 -0.24(-0.89%)
Nov 09, 2015 27.09 27.09 26.74 26.85 660,134 -0.27(-0.99%)
Nov 06, 2015 26.96 27.15 26.91 27.12 1,981,751 +0.15(+0.56%)
Nov 05, 2015 27.16 27.23 26.92 26.97 877,089 -0.11(-0.41%)
Nov 04, 2015 27.13 27.18 27.02 27.08 813,345 +0.01(+0.03%)
Nov 03, 2015 26.80 27.16 26.80 27.07 1,282,255 +0.18(+0.67%)
Nov 02, 2015 26.65 26.93 26.60 26.89 1,410,384 +0.30(+1.14%)
Oct 30, 2015 26.77 26.84 26.59 26.59 406,890 -0.18(-0.65%)
Oct 29, 2015 26.74 26.80 26.62 26.77 419,355 -0.13(-0.48%)
Oct 28, 2015 26.55 26.89 26.50 26.89 676,567 +0.47(+1.77%)
Oct 27, 2015 26.50 26.62 26.41 26.43 361,847 -0.15(-0.55%)
Oct 26, 2015 26.68 26.68 26.48 26.57 646,375 -0.16(-0.60%)
Oct 23, 2015 26.64 26.85 26.53 26.73 1,310,450 +0.82(+3.17%)
Oct 22, 2015 25.53 25.97 25.53 25.91 887,455 +0.57(+2.26%)
Oct 21, 2015 25.59 25.68 25.32 25.34 240,307 -0.20(-0.78%)
Oct 20, 2015 25.55 25.63 25.46 25.54 246,966 -0.11(-0.43%)
Oct 19, 2015 25.52 25.65 25.44 25.65 311,775 +0.06(+0.25%)
Oct 16, 2015 25.55 25.59 25.42 25.59 310,875 +0.07(+0.26%)
Oct 15, 2015 25.32 25.53 25.30 25.52 2,368,646 +0.31(+1.22%)
Oct 14, 2015 25.16 25.35 25.09 25.21 348,815 -0.02(-0.08%)
Oct 13, 2015 25.19 25.43 25.18 25.23 795,437 -0.09(-0.35%)
Oct 12, 2015 25.36 25.36 25.22 25.32 636,532 -0.02(-0.10%)
Oct 09, 2015 25.21 25.35 25.17 25.35 546,063 +0.17(+0.66%)
Oct 08, 2015 25.04 25.23 24.85 25.18 440,069 +0.09(+0.38%)
Oct 07, 2015 25.14 25.19 24.76 25.09 817,470 +0.09(+0.37%)
Oct 06, 2015 24.91 25.04 24.85 24.99 545,825 +0.06(+0.25%)
Oct 05, 2015 24.59 25.01 24.57 24.93 738,705 +0.46(+1.86%)
Oct 02, 2015 23.79 24.47 23.72 24.47 2,010,916 +0.40(+1.66%)
Oct 01, 2015 24.11 24.11 23.73 24.08 582,545 +0.00(+0.01%)
Sep 30, 2015 23.83 24.10 23.81 24.07 943,295 +0.53(+2.26%)
Sep 29, 2015 23.75 23.93 23.38 23.54 1,033,719 -0.17(-0.71%)
Sep 28, 2015 24.13 24.20 23.70 23.71 2,824,089 -0.56(-2.30%)
Sep 25, 2015 24.60 24.60 24.13 24.27 472,097 -0.15(-0.62%)
Sep 24, 2015 24.14 24.47 23.96 24.42 1,263,917 +0.02(+0.10%)
Sep 23, 2015 24.40 24.50 24.27 24.39 417,820 +0.06(+0.23%)
Sep 22, 2015 24.39 24.46 24.18 24.34 1,026,810 -0.42(-1.70%)
Sep 21, 2015 24.67 24.86 24.54 24.76 504,610 +0.20(+0.80%)
Sep 18, 2015 24.52 24.80 24.41 24.56 684,164 -0.31(-1.24%)
Sep 17, 2015 24.99 25.26 24.81 24.87 1,307,775 -0.17(-0.67%)
Sep 16, 2015 24.97 25.07 24.88 25.04 1,158,070 +0.11(+0.43%)
Sep 15, 2015 24.67 24.99 24.63 24.93 1,880,460 +0.33(+1.34%)
Sep 14, 2015 24.79 24.79 24.55 24.60 325,315 -0.06(-0.25%)
Sep 11, 2015 24.42 24.66 24.37 24.66 588,210 +0.12(+0.49%)
Sep 10, 2015 24.28 24.70 24.22 24.54 2,438,381 +0.30(+1.22%)
Sep 09, 2015 24.83 24.87 24.21 24.24 615,383 -0.35(-1.41%)
Sep 08, 2015 24.36 24.60 24.29 24.59 1,310,830 +0.70(+2.91%)
Sep 04, 2015 23.85 23.90 23.90 23.90 1,295,950 -0.35(-1.44%)
Sep 03, 2015 24.38 24.56 24.17 24.25 838,285 -0.03(-0.11%)
Sep 02, 2015 23.89 24.27 23.79 24.27 715,289 +0.62(+2.60%)
Sep 01, 2015 24.25 24.25 23.56 23.66 1,171,231 -0.82(-3.35%)
Aug 31, 2015 24.49 24.76 24.39 24.48 531,142 -0.20(-0.81%)
Aug 28, 2015 24.48 24.72 24.44 24.68 802,996 +0.06(+0.25%)
Aug 27, 2015 24.26 24.62 24.05 24.62 1,702,612 +0.60(+2.48%)
Aug 26, 2015 23.09 24.07 23.09 24.02 1,689,817 +1.16(+5.06%)
Aug 25, 2015 23.30 24.02 22.84 22.86 1,844,595 -0.20(-0.89%)
Aug 24, 2015 21.78 24.01 17.93 23.07 3,785,836 -0.83(-3.47%)
Aug 21, 2015 24.64 24.82 23.90 23.90 4,011,415 -0.99(-4.00%)
Aug 20, 2015 25.40 25.42 24.89 24.89 1,022,777 -0.70(-2.72%)
Aug 19, 2015 25.74 25.82 25.47 25.59 343,435 -0.21(-0.82%)
Aug 18, 2015 25.88 25.91 25.77 25.80 476,870 -0.17(-0.66%)
Aug 17, 2015 25.73 25.97 25.64 25.97 636,816 +0.18(+0.68%)
Aug 14, 2015 25.57 25.83 25.57 25.80 784,568 +0.13(+0.50%)
Aug 13, 2015 25.80 25.85 25.63 25.67 363,852 -0.08(-0.31%)
Aug 12, 2015 25.42 25.80 25.17 25.75 752,132 +0.16(+0.63%)
Aug 11, 2015 25.96 25.99 25.50 25.59 566,106 -0.47(-1.79%)
Aug 10, 2015 25.80 26.09 25.80 26.05 533,991 +0.44(+1.72%)
Aug 07, 2015 25.55 25.67 25.45 25.61 572,175 +0.00(+0.01%)
Aug 06, 2015 25.97 26.02 25.52 25.61 726,184 -0.27(-1.03%)
Aug 05, 2015 25.68 26.09 25.68 25.88 694,238 +0.26(+1.02%)
Aug 04, 2015 25.77 25.77 25.53 25.62 1,322,913 -0.19(-0.74%)
Aug 03, 2015 25.96 26.01 25.66 25.81 1,902,584 -0.19(-0.74%)
Jul 31, 2015 26.18 26.18 25.96 26.00 1,110,586 -0.11(-0.42%)
Jul 30, 2015 25.99 26.15 25.83 26.11 434,011 +0.04(+0.16%)
Jul 29, 2015 25.91 26.10 25.80 26.07 537,054 +0.09(+0.37%)
Jul 28, 2015 25.87 26.02 25.62 25.98 545,228 +0.26(+1.01%)
Jul 27, 2015 25.81 25.88 25.68 25.72 1,645,483 -0.24(-0.93%)
Jul 24, 2015 26.27 26.27 25.92 25.96 535,928 -0.21(-0.81%)
Jul 23, 2015 26.26 26.44 26.12 26.17 377,478 -0.01(-0.06%)
Jul 22, 2015 26.07 26.33 26.02 26.18 1,218,662 -0.48(-1.82%)
Jul 21, 2015 26.71 26.80 26.63 26.67 629,461 -0.13(-0.49%)
Jul 20, 2015 26.77 26.89 26.67 26.80 2,059,274 +0.10(+0.38%)
Jul 17, 2015 26.54 26.70 26.48 26.70 1,144,461 +0.46(+1.76%)
Jul 16, 2015 26.10 26.23 26.05 26.23 597,802 +0.33(+1.27%)
Jul 15, 2015 25.92 26.00 25.84 25.91 719,713 +0.01(+0.06%)
Jul 14, 2015 25.82 25.96 25.78 25.89 446,568 +0.12(+0.45%)
Jul 13, 2015 25.54 25.78 25.54 25.77 718,323 +0.40(+1.59%)
Jul 10, 2015 25.21 25.44 25.20 25.37 520,213 +0.40(+1.62%)
Jul 09, 2015 25.31 25.42 24.97 24.97 879,466 -0.09(-0.36%)
Jul 08, 2015 25.27 25.34 25.05 25.06 1,181,794 -0.43(-1.67%)
Jul 07, 2015 25.46 25.52 24.98 25.48 4,833,090 +0.01(+0.05%)
Jul 06, 2015 25.38 25.60 25.34 25.47 990,444 -0.13(-0.51%)
Jul 02, 2015 25.58 25.60 25.60 25.60 1,668,043 +0.04(+0.16%)
Jul 01, 2015 25.67 25.72 25.45 25.56 4,257,843 +0.10(+0.40%)
Jun 30, 2015 25.60 25.60 25.35 25.46 1,677,968 +0.09(+0.34%)
Jun 29, 2015 25.65 25.81 25.37 25.37 5,041,889 -0.57(-2.19%)
Jun 26, 2015 26.16 26.19 25.88 25.94 624,819 -0.31(-1.17%)
Jun 25, 2015 26.40 26.44 26.21 26.25 484,637 -0.08(-0.31%)
Jun 24, 2015 26.41 26.53 26.31 26.33 513,298 -0.15(-0.58%)
Jun 23, 2015 26.53 26.56 26.39 26.48 253,165 -0.01(-0.04%)
Jun 22, 2015 26.50 26.57 26.43 26.49 415,767 +0.18(+0.68%)
Jun 19, 2015 26.52 26.52 26.30 26.31 374,678 -0.19(-0.72%)
Jun 18, 2015 26.26 26.54 26.26 26.50 427,171 +0.21(+0.80%)
Jun 17, 2015 26.28 26.37 26.13 26.29 405,088 +0.05(+0.19%)
Jun 16, 2015 26.05 26.30 26.05 26.25 351,759 +0.16(+0.61%)
Jun 15, 2015 26.02 26.10 25.85 26.09 591,139 -0.13(-0.51%)
Jun 12, 2015 26.31 26.36 26.21 26.22 408,831 -0.23(-0.85%)
Jun 11, 2015 26.54 26.61 26.42 26.45 1,396,066 -0.02(-0.09%)
Jun 10, 2015 26.19 26.53 26.18 26.47 2,110,936 +0.41(+1.57%)
Jun 09, 2015 26.07 26.14 25.85 26.06 575,864 -0.06(-0.25%)
Jun 08, 2015 26.46 26.49 26.07 26.13 370,584 -0.35(-1.30%)
Jun 05, 2015 26.50 26.55 26.31 26.47 680,921 -0.01(-0.06%)
Jun 04, 2015 26.62 26.75 26.44 26.49 527,390 -0.26(-0.96%)
Jun 03, 2015 26.81 26.90 26.69 26.74 475,440 +0.05(+0.20%)
Jun 02, 2015 26.68 26.82 26.54 26.69 864,196 -0.08(-0.28%)
Jun 01, 2015 26.77 26.85 26.59 26.77 2,326,056 +0.08(+0.30%)
May 29, 2015 26.86 26.86 26.62 26.69 575,782 -0.19(-0.72%)
May 28, 2015 26.85 26.92 26.80 26.88 445,309 -0.02(-0.07%)
May 27, 2015 26.47 26.93 26.47 26.90 1,414,217 +0.49(+1.86%)
May 26, 2015 26.71 26.71 26.31 26.41 1,667,485 -0.39(-1.45%)
May 22, 2015 26.76 26.80 26.80 26.80 317,182 +0.03(+0.10%)
May 21, 2015 26.61 26.81 26.58 26.77 482,532 +0.09(+0.36%)
May 20, 2015 26.66 26.80 26.56 26.68 3,239,874 +0.03(+0.10%)
May 19, 2015 26.72 26.77 26.63 26.65 480,714 -0.05(-0.20%)
May 18, 2015 26.53 26.74 26.49 26.70 1,028,707 +0.13(+0.49%)
May 15, 2015 26.69 26.72 26.51 26.57 634,853 -0.09(-0.35%)
May 14, 2015 26.41 26.67 26.40 26.66 4,093,863 +0.45(+1.72%)
May 13, 2015 26.20 26.35 26.19 26.21 317,149 +0.13(+0.51%)
May 12, 2015 26.06 26.20 25.86 26.08 610,643 -0.14(-0.54%)
May 11, 2015 26.33 26.34 26.21 26.22 540,719 -0.13(-0.48%)
May 08, 2015 26.22 26.37 26.22 26.35 1,016,838 +0.36(+1.39%)
May 07, 2015 25.81 26.08 25.81 25.98 1,811,312 +0.17(+0.65%)
May 06, 2015 26.10 26.15 25.64 25.82 1,084,545 -0.20(-0.78%)
May 05, 2015 26.39 26.39 25.99 26.02 973,831 -0.44(-1.68%)
May 04, 2015 26.51 26.61 26.45 26.46 2,570,969 +0.01(+0.03%)
May 01, 2015 26.18 26.46 26.18 26.46 3,752,878 +0.38(+1.46%)
Apr 30, 2015 26.36 26.41 25.98 26.07 2,672,632 -0.41(-1.53%)
Apr 29, 2015 26.51 26.62 26.31 26.48 476,443 -0.18(-0.66%)
Apr 28, 2015 26.68 26.80 26.40 26.66 840,306 +0.03(+0.10%)
Apr 27, 2015 26.65 26.75 26.55 26.63 4,123,730 +0.09(+0.34%)
Apr 24, 2015 26.53 26.60 26.40 26.54 970,943 +0.27(+1.01%)
Apr 23, 2015 26.07 26.38 26.07 26.27 406,194 +0.08(+0.30%)
Apr 22, 2015 26.05 26.23 25.88 26.20 591,291 +0.23(+0.88%)
Apr 21, 2015 25.99 26.16 25.95 25.97 648,018 -0.02(-0.09%)
Apr 20, 2015 25.63 26.01 25.63 25.99 1,262,858 +0.50(+1.97%)
Apr 17, 2015 25.69 25.71 25.43 25.49 765,779 -0.42(-1.61%)
Apr 16, 2015 25.88 25.96 25.84 25.91 425,842 -0.07(-0.28%)
Apr 15, 2015 25.80 26.02 25.76 25.98 867,084 +0.27(+1.05%)
Apr 14, 2015 25.80 25.83 25.57 25.71 601,082 -0.10(-0.40%)
Apr 13, 2015 25.94 26.04 25.81 25.81 523,943 -0.08(-0.31%)
Apr 10, 2015 25.76 25.90 25.71 25.89 547,709 +0.11(+0.44%)
Apr 09, 2015 25.61 25.78 25.54 25.78 676,379 +0.14(+0.53%)
Apr 08, 2015 25.60 25.73 25.52 25.64 674,396 +0.06(+0.23%)
Apr 07, 2015 25.64 25.79 25.58 25.58 1,470,141 -0.04(-0.17%)
Apr 06, 2015 25.20 25.68 25.12 25.63 627,498 +0.28(+1.10%)
Apr 02, 2015 25.39 25.35 25.35 25.35 1,478,949 -0.03(-0.11%)
Apr 01, 2015 25.50 25.51 25.24 25.38 3,984,071 -0.14(-0.53%)
Mar 31, 2015 25.62 25.70 25.51 25.51 498,017 -0.23(-0.89%)
Mar 30, 2015 25.62 25.75 25.61 25.74 1,809,061 +0.30(+1.19%)
Mar 27, 2015 25.36 25.51 25.26 25.44 487,411 +0.06(+0.22%)
Mar 26, 2015 25.22 25.49 25.10 25.38 1,575,663 +0.02(+0.09%)
Mar 25, 2015 26.17 26.17 25.36 25.36 977,752 -0.80(-3.06%)
Mar 24, 2015 26.25 26.35 26.16 26.16 452,321 -0.08(-0.30%)
Mar 23, 2015 26.26 26.36 26.24 26.24 455,265 +0.03(+0.11%)
Mar 20, 2015 26.21 26.36 26.21 26.21 450,012 +0.15(+0.58%)
Mar 19, 2015 26.11 26.19 26.06 26.06 647,807 -0.05(-0.19%)
Mar 18, 2015 25.75 26.22 25.67 26.11 977,499 +0.31(+1.21%)
Mar 17, 2015 25.72 25.84 25.64 25.80 610,083 +0.07(+0.28%)
Mar 16, 2015 25.53 25.74 25.50 25.73 1,783,402 +0.30(+1.18%)
Mar 13, 2015 25.52 25.59 25.27 25.42 603,603 -0.12(-0.48%)
Mar 12, 2015 25.37 25.56 25.31 25.55 797,817 +0.10(+0.38%)
Mar 11, 2015 25.67 25.70 25.42 25.45 489,033 -0.15(-0.57%)
Mar 10, 2015 25.98 25.99 25.60 25.60 766,588 -0.54(-2.05%)
Mar 09, 2015 26.07 26.26 26.02 26.13 1,485,951 +0.12(+0.45%)
Mar 06, 2015 26.31 26.37 25.97 26.02 2,715,273 -0.28(-1.08%)
Mar 05, 2015 26.39 26.41 26.22 26.30 734,355 -0.05(-0.20%)
Mar 04, 2015 26.38 26.39 26.21 26.35 1,079,118 -0.10(-0.38%)
Mar 03, 2015 26.59 26.60 26.36 26.45 2,485,660 -0.21(-0.79%)
Mar 02, 2015 26.47 26.67 26.44 26.67 3,893,203 +0.24(+0.92%)
Feb 27, 2015 26.54 26.58 26.39 26.42 411,715 -0.13(-0.49%)
Feb 26, 2015 26.42 26.58 26.39 26.55 779,543 +0.19(+0.73%)
Feb 25, 2015 26.46 26.48 26.29 26.36 461,497 -0.19(-0.71%)
Feb 24, 2015 26.47 26.59 26.33 26.55 608,769 +0.06(+0.24%)
Feb 23, 2015 26.49 26.49 26.35 26.49 2,173,608 +0.01(+0.05%)
Feb 20, 2015 26.33 26.49 26.20 26.47 1,670,199 +0.15(+0.58%)
Feb 19, 2015 26.17 26.35 26.14 26.32 529,895 +0.11(+0.42%)
Feb 18, 2015 26.12 26.23 26.10 26.21 1,335,106 +0.05(+0.19%)
Feb 17, 2015 26.16 26.17 26.09 26.16 2,230,681 +0.00(+0.02%)
Feb 13, 2015 26.00 26.16 26.16 26.16 1,063,323 +0.23(+0.88%)
Feb 12, 2015 25.71 25.93 25.69 25.93 849,682 +0.42(+1.65%)
Feb 11, 2015 25.43 25.57 25.40 25.51 7,128,092 +0.09(+0.37%)
Feb 10, 2015 25.15 25.43 25.09 25.41 4,904,689 +0.42(+1.69%)
Feb 09, 2015 24.95 25.09 24.93 24.99 7,255,057 -0.04(-0.16%)
Feb 06, 2015 25.18 25.30 24.96 25.03 1,796,777 -0.10(-0.39%)
Feb 05, 2015 25.04 25.15 24.93 25.13 1,221,557 +0.21(+0.86%)
Feb 04, 2015 24.81 25.07 24.81 24.91 1,377,412 +0.04(+0.16%)
Feb 03, 2015 24.65 24.88 24.60 24.87 1,625,715 +0.27(+1.10%)
Feb 02, 2015 24.43 24.62 24.04 24.61 53,635,516 +0.23(+0.93%)
Jan 30, 2015 24.63 24.70 24.36 24.38 1,343,520 -0.40(-1.60%)
Jan 29, 2015 24.51 24.83 24.32 24.78 2,077,073 +0.25(+1.02%)
Jan 28, 2015 25.04 25.11 24.52 24.52 3,610,136 -0.02(-0.08%)
Jan 27, 2015 24.88 24.88 24.45 24.54 6,662,359 -0.82(-3.25%)
Jan 26, 2015 25.45 25.45 25.28 25.37 1,004,315 -0.08(-0.31%)
Jan 23, 2015 25.37 25.55 25.32 25.45 7,701,830 +0.05(+0.18%)
Jan 22, 2015 24.99 25.41 24.80 25.40 2,033,775 +0.51(+2.06%)
Jan 21, 2015 24.74 24.99 24.66 24.89 2,928,502 +0.05(+0.21%)
Jan 20, 2015 24.70 24.90 24.50 24.84 7,967,817 +0.21(+0.86%)
Jan 16, 2015 24.34 24.64 24.29 24.62 4,644,367 +0.21(+0.85%)
Jan 15, 2015 24.88 24.88 24.36 24.42 1,028,924 -0.36(-1.47%)
Jan 14, 2015 24.67 24.90 24.54 24.78 1,332,443 -0.13(-0.53%)
Jan 13, 2015 25.17 25.49 24.72 24.91 2,090,967 -0.00(-0.02%)
Jan 12, 2015 25.32 25.32 24.86 24.92 1,833,028 -0.34(-1.37%)
Jan 09, 2015 25.43 25.49 25.07 25.26 1,083,255 -0.10(-0.38%)
Jan 08, 2015 24.91 25.40 24.91 25.36 1,349,111 +0.62(+2.49%)
Jan 07, 2015 24.70 24.84 24.60 24.74 1,091,106 +0.21(+0.84%)
Jan 06, 2015 24.91 24.95 24.43 24.54 2,577,597 -0.34(-1.36%)
Jan 05, 2015 25.15 25.23 24.82 24.87 2,093,301 -0.40(-1.60%)
Jan 02, 2015 25.48 25.59 25.14 25.28 3,721,503 -0.08(-0.33%)
Dec 31, 2014 25.70 25.36 25.36 25.36 961,642 -0.29(-1.13%)
Dec 30, 2014 25.77 25.83 25.62 25.65 2,674,086 -0.20(-0.78%)
Dec 29, 2014 25.91 25.97 25.83 25.85 15,850,367 -0.14(-0.52%)
Dec 26, 2014 25.94 26.04 25.90 25.99 645,313 +0.11(+0.43%)
Dec 24, 2014 25.94 25.88 25.88 25.88 813,855 -0.08(-0.30%)
Dec 23, 2014 25.98 26.06 25.95 25.95 1,233,098 +0.04(+0.15%)
Dec 22, 2014 25.73 25.91 25.68 25.91 2,553,044 +0.24(+0.95%)
Dec 19, 2014 25.57 25.71 25.51 25.67 1,517,600 +0.12(+0.48%)
Dec 18, 2014 25.23 25.55 25.18 25.55 3,580,955 +0.75(+3.04%)
Dec 17, 2014 24.39 24.87 24.36 24.79 1,421,307 +0.46(+1.90%)
Dec 16, 2014 24.51 24.93 24.32 24.33 4,844,845 -0.37(-1.50%)
Dec 15, 2014 25.06 25.20 24.60 24.70 2,534,408 -0.17(-0.67%)
Dec 12, 2014 25.04 25.23 24.87 24.87 1,845,126 -0.38(-1.49%)
Dec 11, 2014 25.20 25.54 25.18 25.25 2,103,844 +0.13(+0.53%)
Dec 10, 2014 25.54 25.57 25.09 25.11 1,273,852 -0.46(-1.78%)
Dec 09, 2014 25.10 25.58 25.04 25.57 1,617,248 +0.15(+0.58%)
Dec 08, 2014 25.70 25.75 25.30 25.42 3,594,869 -0.36(-1.41%)
Dec 05, 2014 25.83 25.87 25.71 25.79 813,589 +0.00(+0.00%)
Dec 04, 2014 25.78 25.88 25.70 25.79 1,036,366 +0.01(+0.04%)
Dec 03, 2014 25.70 25.83 25.62 25.78 1,088,668 +0.13(+0.51%)
Dec 02, 2014 25.60 25.70 25.48 25.64 2,068,393 +0.05(+0.20%)
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.