US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 43.22 43.94 43.22 43.55 1,407,627 +1.07(+2.52%)
Oct 30, 2018 41.65 42.50 41.51 42.48 2,085,613 +0.68(+1.64%)
Oct 29, 2018 43.31 43.52 40.93 41.79 2,806,644 -0.80(-1.87%)
Oct 26, 2018 42.35 43.43 41.89 42.59 2,742,426 -0.96(-2.21%)
Oct 25, 2018 42.76 43.82 42.76 43.56 1,197,701 +1.42(+3.38%)
Oct 24, 2018 44.15 44.18 42.09 42.13 1,248,745 -2.13(-4.82%)
Oct 23, 2018 43.56 44.46 43.06 44.26 3,235,936 -0.11(-0.25%)
Oct 22, 2018 44.25 44.64 44.01 44.37 429,524 +0.36(+0.82%)
Oct 19, 2018 44.42 44.80 43.87 44.01 898,240 -0.16(-0.36%)
Oct 18, 2018 44.97 44.97 43.92 44.17 1,001,067 -1.00(-2.22%)
Oct 17, 2018 45.45 45.49 44.76 45.17 1,486,076 -0.19(-0.42%)
Oct 16, 2018 44.55 45.49 44.46 45.36 1,665,414 +1.35(+3.06%)
Oct 15, 2018 44.46 44.52 43.91 44.01 980,089 -0.62(-1.38%)
Oct 12, 2018 44.57 44.76 43.75 44.63 1,348,787 +1.19(+2.75%)
Oct 11, 2018 43.65 44.45 43.01 43.44 2,590,475 -0.36(-0.82%)
Oct 10, 2018 45.64 45.64 43.76 43.79 1,849,111 -2.14(-4.66%)
Oct 09, 2018 45.82 46.28 45.73 45.93 888,051 +0.09(+0.20%)
Oct 08, 2018 46.09 46.31 45.33 45.84 1,943,000 -0.52(-1.12%)
Oct 05, 2018 46.91 47.08 45.86 46.36 1,136,357 -0.56(-1.19%)
Oct 04, 2018 47.63 47.63 46.59 46.92 700,819 -0.91(-1.91%)
Oct 03, 2018 47.78 48.01 47.72 47.83 726,241 +0.25(+0.54%)
Oct 02, 2018 47.61 47.93 47.47 47.57 550,348 -0.08(-0.17%)
Oct 01, 2018 47.79 47.99 47.51 47.66 1,396,729 +0.07(+0.15%)
Sep 28, 2018 47.35 47.65 47.32 47.58 335,565 +0.09(+0.20%)
Sep 27, 2018 47.33 47.67 47.28 47.49 320,638 +0.39(+0.82%)
Sep 26, 2018 47.31 47.58 47.07 47.10 489,922 -0.25(-0.52%)
Sep 25, 2018 47.18 47.39 47.10 47.35 255,210 +0.03(+0.07%)
Sep 24, 2018 46.71 47.35 46.58 47.32 733,926 +0.29(+0.63%)
Sep 21, 2018 47.45 47.49 46.97 47.02 407,932 -0.25(-0.53%)
Sep 20, 2018 46.97 47.35 46.89 47.27 306,430 +0.55(+1.18%)
Sep 19, 2018 46.79 46.96 46.42 46.73 405,578 -0.10(-0.21%)
Sep 18, 2018 46.52 47.11 46.38 46.82 230,836 +0.26(+0.56%)
Sep 17, 2018 47.19 47.20 46.51 46.56 376,076 -0.72(-1.52%)
Sep 14, 2018 47.35 47.49 47.06 47.28 390,798 +0.03(+0.06%)
Sep 13, 2018 47.00 47.41 47.00 47.26 318,925 +0.53(+1.14%)
Sep 12, 2018 46.84 46.84 46.26 46.72 579,638 -0.27(-0.57%)
Sep 11, 2018 46.48 47.13 46.38 46.99 266,701 +0.35(+0.74%)
Sep 10, 2018 46.70 46.70 46.34 46.65 407,777 +0.12(+0.26%)
Sep 07, 2018 46.33 46.94 46.33 46.52 366,730 -0.12(-0.26%)
Sep 06, 2018 47.09 47.09 46.33 46.65 381,575 -0.49(-1.03%)
Sep 05, 2018 47.74 47.74 46.86 47.13 577,187 -0.71(-1.49%)
Sep 04, 2018 47.81 47.86 47.52 47.84 731,993 -0.16(-0.34%)
Aug 31, 2018 48.01 48.01 48.01 0 +0.08(+0.16%)
Aug 30, 2018 47.96 48.28 47.80 47.93 330,673 -0.11(-0.23%)
Aug 29, 2018 47.66 48.06 47.66 48.04 256,989 +0.45(+0.95%)
Aug 28, 2018 47.61 47.66 47.42 47.59 236,347 +0.12(+0.26%)
Aug 27, 2018 47.22 47.48 47.15 47.46 290,321 +0.47(+1.00%)
Aug 24, 2018 46.61 47.00 46.61 47.00 261,892 +0.53(+1.13%)
Aug 23, 2018 46.32 46.76 46.32 46.47 199,947 +0.08(+0.17%)
Aug 22, 2018 46.05 46.44 46.02 46.39 396,921 +0.22(+0.48%)
Aug 21, 2018 46.20 46.47 46.14 46.17 260,725 +0.11(+0.23%)
Aug 20, 2018 46.21 46.22 45.86 46.06 284,548 -0.07(-0.16%)
Aug 17, 2018 45.91 46.24 45.72 46.14 223,138 +0.06(+0.13%)
Aug 16, 2018 46.35 46.41 45.98 46.08 242,421 +0.11(+0.23%)
Aug 15, 2018 46.11 46.31 45.60 45.97 866,545 -0.48(-1.03%)
Aug 14, 2018 46.33 46.51 46.05 46.45 327,520 +0.29(+0.62%)
Aug 13, 2018 46.32 46.67 46.16 46.16 507,520 -0.10(-0.21%)
Aug 10, 2018 46.28 46.48 46.10 46.26 382,232 -0.40(-0.86%)
Aug 09, 2018 46.70 46.88 46.63 46.66 195,631 +0.03(+0.06%)
Aug 08, 2018 46.46 46.72 46.36 46.63 301,449 +0.14(+0.31%)
Aug 07, 2018 46.56 46.71 46.42 46.49 493,006 +0.11(+0.23%)
Aug 06, 2018 46.01 46.38 45.91 46.38 1,034,005 +0.37(+0.80%)
Aug 03, 2018 45.92 46.02 45.68 46.02 272,906 +0.16(+0.34%)
Aug 02, 2018 44.83 45.92 44.78 45.86 443,499 +0.67(+1.48%)
Aug 01, 2018 45.08 45.34 45.01 45.19 1,051,224 +0.46(+1.02%)
Jul 31, 2018 44.72 45.06 44.43 44.74 905,788 +0.17(+0.38%)
Jul 30, 2018 45.31 45.32 44.27 44.57 772,704 -0.75(-1.65%)
Jul 27, 2018 46.30 46.30 45.05 45.31 2,256,680 -0.93(-2.02%)
Jul 26, 2018 46.11 46.40 46.05 46.25 491,239 -0.70(-1.49%)
Jul 25, 2018 46.36 46.97 46.29 46.95 676,877 +0.63(+1.37%)
Jul 24, 2018 46.67 46.84 46.15 46.31 862,792 +0.15(+0.32%)
Jul 23, 2018 45.81 46.19 45.62 46.16 321,295 +0.25(+0.55%)
Jul 20, 2018 46.10 46.20 45.84 45.91 317,028 -0.01(-0.03%)
Jul 19, 2018 45.95 46.13 45.82 45.93 392,846 -0.12(-0.25%)
Jul 18, 2018 46.12 46.12 45.87 46.04 253,852 -0.07(-0.16%)
Jul 17, 2018 45.40 46.19 45.35 46.12 462,900 +0.38(+0.83%)
Jul 16, 2018 45.89 45.98 45.66 45.74 240,528 -0.13(-0.29%)
Jul 13, 2018 45.87 46.00 45.77 45.87 350,699 -0.01(-0.02%)
Jul 12, 2018 45.25 45.90 45.25 45.88 671,488 +0.83(+1.83%)
Jul 11, 2018 44.95 45.27 44.95 45.05 975,622 -0.29(-0.63%)
Jul 10, 2018 45.34 45.49 45.25 45.34 354,668 +0.07(+0.15%)
Jul 09, 2018 45.14 45.27 44.89 45.27 695,377 +0.36(+0.80%)
Jul 06, 2018 44.31 44.97 44.25 44.91 489,865 +0.61(+1.38%)
Jul 05, 2018 43.92 44.32 43.82 44.30 762,539 +0.66(+1.51%)
Jul 03, 2018 43.64 43.64 43.64 0 -0.61(-1.37%)
Jul 02, 2018 43.39 44.25 43.27 44.25 1,723,823 +0.55(+1.25%)
Jun 29, 2018 43.93 44.16 43.70 43.70 541,207 -0.05(-0.12%)
Jun 28, 2018 43.24 43.90 43.20 43.75 934,870 +0.42(+0.97%)
Jun 27, 2018 44.12 44.33 43.32 43.33 1,093,204 -0.66(-1.50%)
Jun 26, 2018 43.93 44.26 43.80 43.99 404,999 +0.16(+0.36%)
Jun 25, 2018 44.46 44.46 43.44 43.84 1,744,824 -0.99(-2.20%)
Jun 22, 2018 45.16 45.16 44.68 44.82 221,184 -0.28(-0.62%)
Jun 21, 2018 45.61 45.65 45.01 45.10 608,449 -0.41(-0.90%)
Jun 20, 2018 45.47 45.76 45.47 45.51 1,462,107 +0.15(+0.33%)
Jun 19, 2018 45.06 45.38 44.76 45.36 820,789 -0.31(-0.68%)
Jun 18, 2018 45.27 45.71 45.08 45.67 431,357 +0.10(+0.22%)
Jun 15, 2018 45.65 45.79 45.57 650,978 -0.23(-0.49%)
Jun 14, 2018 45.64 45.89 45.57 45.79 520,436 +0.34(+0.74%)
Jun 13, 2018 45.62 45.87 45.43 45.46 825,266 -0.13(-0.28%)
Jun 12, 2018 45.41 45.61 45.38 45.59 551,684 +0.26(+0.58%)
Jun 11, 2018 45.24 45.48 45.16 45.32 567,797 +0.05(+0.10%)
Jun 08, 2018 45.03 45.36 44.89 45.28 635,787 -0.00(-0.01%)
Jun 07, 2018 45.81 45.81 45.04 45.28 3,766,403 -0.51(-1.12%)
Jun 06, 2018 45.79 45.40 45.79 837,813 +0.11(+0.24%)
Jun 05, 2018 45.56 45.74 45.48 45.69 2,797,749 +0.24(+0.52%)
Jun 04, 2018 45.22 45.49 45.19 45.45 581,397 +0.35(+0.77%)
Jun 01, 2018 44.51 45.10 44.51 45.10 598,988 +0.85(+1.93%)
May 31, 2018 44.22 44.59 44.19 44.25 595,209 +0.02(+0.04%)
May 30, 2018 44.12 44.32 44.05 44.23 645,415 +0.34(+0.77%)
May 29, 2018 43.92 44.18 43.67 43.89 299,206 -0.25(-0.57%)
May 25, 2018 44.15 44.15 44.15 0 +0.02(+0.06%)
May 24, 2018 44.13 44.20 43.66 44.12 383,081 -0.02(-0.06%)
May 23, 2018 43.50 44.15 43.48 44.15 324,711 +0.36(+0.82%)
May 22, 2018 44.09 44.13 43.71 43.79 248,906 -0.07(-0.16%)
May 21, 2018 43.88 44.14 43.67 43.86 360,273 +0.35(+0.80%)
May 18, 2018 43.56 43.76 43.51 43.51 587,319 -0.22(-0.51%)
May 17, 2018 43.80 44.10 43.57 43.73 557,912 -0.24(-0.54%)
May 16, 2018 43.80 44.06 43.75 43.97 525,146 +0.24(+0.55%)
May 15, 2018 43.85 43.86 43.50 43.73 747,914 -0.47(-1.06%)
May 14, 2018 44.41 44.56 44.13 44.20 4,673,663 -0.00(-0.01%)
May 11, 2018 44.26 44.37 44.06 44.20 274,725 -0.14(-0.33%)
May 10, 2018 43.98 44.36 43.92 44.35 490,812 +0.56(+1.27%)
May 09, 2018 43.28 43.80 43.22 43.79 540,594 +0.59(+1.37%)
May 08, 2018 43.02 43.22 42.83 43.20 549,561 +0.16(+0.36%)
May 07, 2018 42.85 43.24 42.81 43.04 363,730 +0.39(+0.91%)
May 04, 2018 41.64 42.74 41.59 42.65 1,415,112 +0.84(+2.02%)
May 03, 2018 41.53 41.97 41.11 41.81 921,778 +0.09(+0.21%)
May 02, 2018 41.91 42.16 41.68 41.72 506,207 +0.01(+0.03%)
May 01, 2018 41.08 41.74 40.99 41.71 884,179 +0.55(+1.33%)
Apr 30, 2018 41.49 41.82 41.07 41.16 534,704 -0.25(-0.60%)
Apr 27, 2018 41.98 42.05 41.17 41.41 2,055,030 -0.14(-0.34%)
Apr 26, 2018 41.27 41.70 41.16 41.56 510,636 +0.85(+2.09%)
Apr 25, 2018 40.81 40.89 40.17 40.71 760,689 -0.02(-0.04%)
Apr 24, 2018 41.68 41.85 40.44 40.72 863,796 -0.81(-1.95%)
Apr 23, 2018 41.91 42.03 41.33 41.53 502,273 -0.17(-0.42%)
Apr 20, 2018 42.24 42.24 41.56 41.71 1,236,016 -0.67(-1.57%)
Apr 19, 2018 42.61 42.61 42.19 42.37 730,090 -0.52(-1.22%)
Apr 18, 2018 42.97 43.07 42.62 42.89 464,935 -0.17(-0.40%)
Apr 17, 2018 42.50 43.18 42.49 43.07 3,005,203 +0.90(+2.13%)
Apr 16, 2018 42.13 42.33 41.88 42.17 434,818 +0.30(+0.72%)
Apr 13, 2018 42.33 42.33 41.67 41.87 1,132,738 -0.18(-0.42%)
Apr 12, 2018 41.79 42.21 41.75 42.04 1,409,725 +0.54(+1.30%)
Apr 11, 2018 41.38 41.87 41.38 41.50 1,175,732 -0.14(-0.34%)
Apr 10, 2018 41.27 41.84 41.06 41.64 790,700 +1.03(+2.53%)
Apr 09, 2018 40.69 41.45 40.59 40.62 623,228 +0.29(+0.73%)
Apr 06, 2018 40.87 41.28 40.15 40.32 1,004,918 -0.98(-2.38%)
Apr 05, 2018 41.57 41.65 41.06 41.30 2,288,970 +0.10(+0.25%)
Apr 04, 2018 39.75 41.31 39.70 41.20 1,056,430 +0.62(+1.53%)
Apr 03, 2018 40.49 40.69 39.89 40.58 1,725,527 +0.42(+1.04%)
Apr 02, 2018 40.96 41.19 39.72 40.16 3,002,469 -1.05(-2.55%)
Mar 29, 2018 41.21 41.21 41.21 0 +0.88(+2.19%)
Mar 28, 2018 40.61 41.02 40.15 40.33 1,657,966 -0.41(-1.00%)
Mar 27, 2018 42.54 42.54 40.42 40.74 1,353,412 -1.51(-3.58%)
Mar 26, 2018 41.47 42.29 40.86 42.25 1,296,806 +1.66(+4.09%)
Mar 23, 2018 41.71 41.86 40.58 40.59 2,096,870 -1.13(-2.70%)
Mar 22, 2018 42.29 42.59 41.71 41.72 3,459,899 -1.20(-2.79%)
Mar 21, 2018 42.99 43.46 42.78 42.92 1,442,916 -0.20(-0.47%)
Mar 20, 2018 43.02 43.29 42.85 43.12 608,866 -0.05(-0.12%)
Mar 19, 2018 43.69 43.69 42.79 43.17 1,405,077 -0.96(-2.16%)
Mar 16, 2018 44.29 44.40 44.11 44.13 320,659 -0.07(-0.16%)
Mar 15, 2018 44.22 44.45 44.00 44.20 537,051 +0.01(+0.03%)
Mar 14, 2018 44.40 44.45 44.00 44.19 847,403 +0.00(+0.00%)
Mar 13, 2018 45.00 45.17 44.04 44.19 655,574 -0.61(-1.37%)
Mar 12, 2018 44.74 44.97 44.63 44.80 811,426 +0.23(+0.52%)
Mar 09, 2018 44.05 44.60 44.02 44.57 477,368 +0.83(+1.90%)
Mar 08, 2018 43.71 43.80 43.49 43.74 409,155 +0.17(+0.38%)
Mar 07, 2018 43.61 43.57 364,337 +0.28(+0.65%)
Mar 06, 2018 43.32 43.48 43.10 43.29 533,343 +0.17(+0.40%)
Mar 05, 2018 42.46 43.26 42.38 43.12 699,784 +0.43(+1.02%)
Mar 02, 2018 41.70 42.75 41.59 42.68 925,817 +0.47(+1.13%)
Mar 01, 2018 43.02 43.16 41.83 42.21 3,013,825 -0.69(-1.62%)
Feb 28, 2018 43.39 43.62 42.90 42.90 696,860 -0.28(-0.65%)
Feb 27, 2018 43.59 43.79 43.18 43.18 650,935 -0.39(-0.89%)
Feb 26, 2018 43.10 43.57 43.06 43.57 893,952 +0.69(+1.61%)
Feb 23, 2018 42.33 42.89 42.26 42.88 342,078 +0.88(+2.09%)
Feb 22, 2018 41.87 42.00 351,233 +0.02(+0.05%)
Feb 21, 2018 42.35 42.76 41.98 41.98 468,879 -0.21(-0.49%)
Feb 20, 2018 41.83 42.52 41.83 42.19 642,364 +0.13(+0.32%)
Feb 16, 2018 42.06 42.06 42.06 0 -0.13(-0.32%)
Feb 15, 2018 41.77 42.19 41.31 42.19 975,625 +0.82(+1.98%)
Feb 14, 2018 40.27 41.41 40.27 41.37 1,261,096 +0.84(+2.08%)
Feb 13, 2018 40.15 40.61 40.08 40.53 645,439 +0.13(+0.33%)
Feb 12, 2018 40.03 40.66 39.79 40.40 1,472,571 +0.76(+1.93%)
Feb 09, 2018 39.29 39.91 38.06 39.63 2,437,240 +0.95(+2.45%)
Feb 08, 2018 40.52 40.56 38.68 38.68 1,562,713 -1.66(-4.11%)
Feb 07, 2018 40.82 41.12 40.33 40.34 1,500,287 -0.59(-1.43%)
Feb 06, 2018 39.22 40.98 38.97 40.93 2,780,846 +0.45(+1.12%)
Feb 05, 2018 41.04 41.80 39.86 40.47 2,338,886 -0.98(-2.37%)
Feb 02, 2018 42.21 42.29 41.46 41.46 2,363,804 -1.25(-2.93%)
Feb 01, 2018 42.51 43.02 42.51 42.71 843,279 -0.02(-0.05%)
Jan 31, 2018 42.68 42.79 42.43 42.73 568,936 +0.29(+0.68%)
Jan 30, 2018 42.48 42.71 42.34 42.44 781,599 -0.44(-1.03%)
Jan 29, 2018 43.16 43.17 42.80 42.88 804,553 -0.36(-0.83%)
Jan 26, 2018 42.85 43.25 42.76 43.24 476,290 +0.71(+1.66%)
Jan 25, 2018 42.97 42.98 42.44 42.53 1,015,918 -0.16(-0.37%)
Jan 24, 2018 43.14 43.24 42.53 42.69 934,037 -0.43(-0.99%)
Jan 23, 2018 42.90 43.14 42.90 43.12 1,340,543 +0.31(+0.73%)
Jan 22, 2018 42.36 42.80 42.30 42.80 622,182 +0.37(+0.88%)
Jan 19, 2018 42.45 42.52 42.26 42.43 846,223 +0.05(+0.12%)
Jan 18, 2018 42.31 42.50 42.23 42.38 757,906 +0.06(+0.14%)
Jan 17, 2018 41.89 42.35 41.79 42.32 519,446 +0.65(+1.55%)
Jan 16, 2018 42.14 42.32 41.57 41.67 711,749 -0.19(-0.46%)
Jan 12, 2018 41.87 41.87 41.87 0 +0.23(+0.56%)
Jan 11, 2018 41.49 41.63 41.43 41.63 508,906 +0.23(+0.56%)
Jan 10, 2018 41.41 41.40 704,566 -0.16(-0.38%)
Jan 09, 2018 41.73 41.81 41.48 41.56 666,841 -0.11(-0.26%)
Jan 08, 2018 41.50 41.71 41.48 41.67 663,603 +0.17(+0.42%)
Jan 05, 2018 41.31 41.52 41.23 41.50 766,951 +0.39(+0.96%)
Jan 04, 2018 41.03 41.20 40.96 41.10 692,674 +0.23(+0.55%)
Jan 03, 2018 40.54 40.92 40.53 40.88 1,539,396 +0.42(+1.03%)
Jan 02, 2018 39.99 40.48 39.95 40.46 2,718,697 +0.60(+1.51%)
Dec 29, 2017 39.86 39.86 39.86 0 -0.24(-0.60%)
Dec 28, 2017 40.16 40.19 40.04 40.10 611,148 +0.06(+0.14%)
Dec 27, 2017 39.99 40.12 39.98 40.05 556,081 +0.03(+0.08%)
Dec 26, 2017 40.03 40.06 39.85 40.01 258,204 -0.32(-0.79%)
Dec 22, 2017 40.30 40.36 40.21 40.33 233,820 -0.04(-0.10%)
Dec 21, 2017 40.56 40.61 40.33 40.37 354,337 -0.13(-0.33%)
Dec 20, 2017 40.68 40.68 40.27 40.51 958,159 -0.01(-0.02%)
Dec 19, 2017 40.64 40.67 40.39 40.52 436,385 -0.28(-0.70%)
Dec 18, 2017 40.65 40.82 40.61 40.80 836,840 +0.44(+1.09%)
Dec 15, 2017 40.04 40.42 39.90 40.36 1,034,531 +0.47(+1.17%)
Dec 14, 2017 40.01 40.12 39.85 39.90 545,646 -0.03(-0.08%)
Dec 13, 2017 40.02 40.11 39.90 39.93 556,019 +0.05(+0.13%)
Dec 12, 2017 39.97 40.07 39.82 39.88 396,498 -0.15(-0.39%)
Dec 11, 2017 39.90 40.03 39.65 40.03 568,439 +0.35(+0.88%)
Dec 08, 2017 39.81 39.94 39.61 39.68 937,659 +0.16(+0.40%)
Dec 07, 2017 39.32 39.59 39.30 39.53 778,441 +0.26(+0.67%)
Dec 06, 2017 38.83 39.36 38.75 39.27 742,337 +0.24(+0.61%)
Dec 05, 2017 38.92 39.49 38.77 39.03 1,016,706 +0.05(+0.13%)
Dec 04, 2017 39.93 39.93 38.95 38.97 1,562,438 -0.73(-1.83%)
Dec 01, 2017 39.66 39.88 39.49 39.70 2,454,895 -0.20(-0.49%)
Nov 30, 2017 39.78 40.02 39.62 39.90 1,563,006 +0.30(+0.75%)
Nov 29, 2017 40.59 40.59 39.37 39.60 2,000,099 -1.05(-2.58%)
Nov 28, 2017 40.62 40.72 40.43 40.65 581,349 +0.07(+0.18%)
Nov 27, 2017 40.56 40.65 40.44 40.57 528,041 -0.03(-0.08%)
Nov 24, 2017 40.45 40.63 40.45 40.60 121,745 +0.22(+0.53%)
Nov 22, 2017 40.49 40.49 40.34 40.39 354,859 -0.09(-0.23%)
Nov 21, 2017 40.21 40.49 40.21 40.48 415,349 +0.48(+1.20%)
Nov 20, 2017 39.88 40.03 39.88 40.00 764,509 +0.16(+0.41%)
Nov 17, 2017 40.03 40.04 39.81 39.84 424,060 -0.21(-0.52%)
Nov 16, 2017 39.76 40.14 39.76 40.05 531,640 +0.53(+1.35%)
Nov 15, 2017 39.59 39.66 39.36 39.51 608,261 -0.28(-0.70%)
Nov 14, 2017 39.78 39.85 39.62 39.79 904,337 -0.13(-0.32%)
Nov 13, 2017 39.75 39.95 39.75 39.92 326,685 +0.00(+0.01%)
Nov 10, 2017 39.87 39.96 39.77 39.92 917,734 +0.00(+0.01%)
Nov 09, 2017 39.99 40.01 39.50 39.92 985,333 -0.38(-0.95%)
Nov 08, 2017 40.10 40.32 39.98 40.30 947,342 +0.21(+0.51%)
Nov 07, 2017 40.12 40.18 39.95 40.09 368,762 +0.02(+0.04%)
Nov 06, 2017 39.95 40.11 39.95 40.08 624,060 +0.17(+0.42%)
Nov 03, 2017 39.76 39.94 39.54 39.91 991,400 +0.35(+0.89%)
Nov 02, 2017 39.52 39.59 39.24 39.56 1,209,459 +0.04(+0.10%)
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.