US Technology Ishares ETF (NY: IYW )

149.89 +4.46 (+3.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 42.34 42.69 42.15 42.68 680,864 +0.39(+0.92%)
Nov 29, 2018 42.33 42.59 42.00 42.29 647,408 -0.17(-0.40%)
Nov 28, 2018 41.45 42.46 41.17 42.45 950,576 +1.42(+3.45%)
Nov 27, 2018 40.78 41.23 40.59 41.04 669,530 -0.06(-0.16%)
Nov 26, 2018 40.71 41.10 40.51 41.10 906,495 +0.95(+2.36%)
Nov 23, 2018 40.13 40.51 40.13 40.15 194,882 -0.36(-0.88%)
Nov 21, 2018 40.51 40.51 40.51 0 +0.38(+0.94%)
Nov 20, 2018 39.67 40.63 39.53 40.13 1,524,875 -0.63(-1.53%)
Nov 19, 2018 42.24 42.24 40.65 40.76 2,523,119 -1.74(-4.10%)
Nov 16, 2018 42.13 42.68 42.00 42.50 754,658 -0.12(-0.29%)
Nov 15, 2018 41.68 42.74 41.44 42.62 3,052,661 +0.96(+2.31%)
Nov 14, 2018 42.45 42.58 41.46 41.66 1,146,453 -0.36(-0.86%)
Nov 13, 2018 42.05 42.76 41.91 42.02 1,235,095 +0.06(+0.14%)
Nov 12, 2018 43.07 43.07 41.81 41.96 775,231 -1.47(-3.39%)
Nov 09, 2018 43.82 43.85 43.05 43.43 2,473,127 -0.82(-1.86%)
Nov 08, 2018 44.32 44.41 44.02 44.26 394,155 -0.21(-0.47%)
Nov 07, 2018 43.79 44.48 43.69 44.47 747,584 +1.21(+2.80%)
Nov 06, 2018 42.91 43.48 42.89 43.26 435,997 +0.30(+0.69%)
Nov 05, 2018 43.14 43.14 42.40 42.96 405,599 -0.22(-0.51%)
Nov 02, 2018 43.69 44.00 42.88 43.18 960,140 -0.83(-1.89%)
Nov 01, 2018 43.62 44.04 43.26 44.01 1,092,717 +0.46(+1.06%)
Oct 31, 2018 43.22 43.94 43.22 43.55 1,407,517 +1.07(+2.52%)
Oct 30, 2018 41.65 42.51 41.51 42.48 2,085,450 +0.68(+1.64%)
Oct 29, 2018 43.31 43.52 40.93 41.80 2,806,424 -0.80(-1.87%)
Oct 26, 2018 42.35 43.44 41.89 42.59 2,742,211 -0.96(-2.21%)
Oct 25, 2018 42.76 43.82 42.76 43.56 1,197,607 +1.43(+3.38%)
Oct 24, 2018 44.15 44.18 42.10 42.13 1,248,648 -2.13(-4.82%)
Oct 23, 2018 43.56 44.47 43.06 44.27 3,235,683 -0.11(-0.25%)
Oct 22, 2018 44.25 44.64 44.01 44.38 429,490 +0.36(+0.82%)
Oct 19, 2018 44.43 44.80 43.87 44.02 898,170 -0.16(-0.36%)
Oct 18, 2018 44.97 44.97 43.93 44.17 1,000,988 -1.00(-2.22%)
Oct 17, 2018 45.46 45.49 44.76 45.17 1,485,959 -0.19(-0.42%)
Oct 16, 2018 44.55 45.49 44.47 45.36 1,665,283 +1.35(+3.06%)
Oct 15, 2018 44.46 44.52 43.91 44.01 980,012 -0.62(-1.38%)
Oct 12, 2018 44.57 44.76 43.76 44.63 1,348,682 +1.19(+2.75%)
Oct 11, 2018 43.66 44.45 43.01 43.44 2,590,272 -0.36(-0.82%)
Oct 10, 2018 45.64 45.64 43.77 43.80 1,848,966 -2.14(-4.66%)
Oct 09, 2018 45.83 46.28 45.73 45.94 887,981 +0.09(+0.20%)
Oct 08, 2018 46.09 46.32 45.33 45.84 1,942,848 -0.52(-1.12%)
Oct 05, 2018 46.91 47.09 45.86 46.36 1,136,268 -0.56(-1.19%)
Oct 04, 2018 47.63 47.63 46.60 46.92 700,764 -0.91(-1.91%)
Oct 03, 2018 47.78 48.01 47.73 47.83 726,184 +0.26(+0.54%)
Oct 02, 2018 47.61 47.94 47.47 47.58 550,305 -0.08(-0.17%)
Oct 01, 2018 47.80 47.99 47.52 47.66 1,396,619 +0.07(+0.15%)
Sep 28, 2018 47.36 47.66 47.32 47.59 335,539 +0.09(+0.20%)
Sep 27, 2018 47.33 47.67 47.28 47.50 320,613 +0.39(+0.82%)
Sep 26, 2018 47.31 47.59 47.08 47.11 489,883 -0.25(-0.52%)
Sep 25, 2018 47.19 47.39 47.10 47.35 255,190 +0.03(+0.07%)
Sep 24, 2018 46.71 47.35 46.59 47.32 733,869 +0.29(+0.63%)
Sep 21, 2018 47.45 47.49 46.98 47.03 407,900 -0.25(-0.53%)
Sep 20, 2018 46.98 47.35 46.90 47.28 306,406 +0.55(+1.18%)
Sep 19, 2018 46.79 46.96 46.42 46.73 405,546 -0.10(-0.21%)
Sep 18, 2018 46.52 47.11 46.39 46.83 230,818 +0.26(+0.56%)
Sep 17, 2018 47.20 47.21 46.51 46.57 376,047 -0.72(-1.52%)
Sep 14, 2018 47.36 47.49 47.07 47.29 390,768 +0.03(+0.06%)
Sep 13, 2018 47.00 47.41 47.00 47.26 318,900 +0.53(+1.14%)
Sep 12, 2018 46.84 46.84 46.27 46.72 579,593 -0.27(-0.57%)
Sep 11, 2018 46.49 47.13 46.38 46.99 266,681 +0.35(+0.74%)
Sep 10, 2018 46.70 46.70 46.34 46.65 407,745 +0.12(+0.26%)
Sep 07, 2018 46.34 46.94 46.34 46.53 366,702 -0.12(-0.26%)
Sep 06, 2018 47.09 47.09 46.33 46.65 381,545 -0.49(-1.03%)
Sep 05, 2018 47.75 47.75 46.86 47.14 577,141 -0.71(-1.49%)
Sep 04, 2018 47.81 47.87 47.53 47.85 731,935 -0.16(-0.34%)
Aug 31, 2018 48.01 48.01 48.01 0 +0.08(+0.16%)
Aug 30, 2018 47.96 48.29 47.81 47.93 330,647 -0.11(-0.23%)
Aug 29, 2018 47.66 48.06 47.66 48.04 256,968 +0.45(+0.95%)
Aug 28, 2018 47.61 47.66 47.43 47.59 236,329 +0.12(+0.26%)
Aug 27, 2018 47.22 47.49 47.16 47.47 290,298 +0.47(+1.00%)
Aug 24, 2018 46.61 47.01 46.61 47.00 261,871 +0.53(+1.13%)
Aug 23, 2018 46.33 46.77 46.33 46.47 199,932 +0.08(+0.17%)
Aug 22, 2018 46.05 46.45 46.03 46.39 396,890 +0.22(+0.48%)
Aug 21, 2018 46.20 46.48 46.15 46.17 260,705 +0.11(+0.23%)
Aug 20, 2018 46.22 46.22 45.86 46.07 284,526 -0.07(-0.16%)
Aug 17, 2018 45.91 46.24 45.72 46.14 223,121 +0.06(+0.13%)
Aug 16, 2018 46.35 46.41 45.99 46.08 242,402 +0.11(+0.23%)
Aug 15, 2018 46.12 46.31 45.60 45.97 866,477 -0.48(-1.03%)
Aug 14, 2018 46.33 46.51 46.05 46.45 327,494 +0.29(+0.62%)
Aug 13, 2018 46.32 46.67 46.17 46.17 507,480 -0.10(-0.21%)
Aug 10, 2018 46.29 46.48 46.10 46.26 382,202 -0.40(-0.86%)
Aug 09, 2018 46.71 46.89 46.64 46.66 195,616 +0.03(+0.06%)
Aug 08, 2018 46.47 46.72 46.37 46.64 301,425 +0.14(+0.31%)
Aug 07, 2018 46.56 46.71 46.42 46.49 492,967 +0.11(+0.23%)
Aug 06, 2018 46.01 46.39 45.91 46.39 1,033,924 +0.37(+0.80%)
Aug 03, 2018 45.93 46.02 45.68 46.02 272,885 +0.16(+0.34%)
Aug 02, 2018 44.84 45.93 44.78 45.86 443,464 +0.67(+1.48%)
Aug 01, 2018 45.08 45.34 45.01 45.19 1,051,142 +0.46(+1.02%)
Jul 31, 2018 44.72 45.06 44.43 44.74 905,717 +0.17(+0.38%)
Jul 30, 2018 45.31 45.32 44.28 44.57 772,644 -0.75(-1.65%)
Jul 27, 2018 46.31 46.31 45.05 45.32 2,256,503 -0.93(-2.02%)
Jul 26, 2018 46.11 46.40 46.05 46.25 491,201 -0.70(-1.49%)
Jul 25, 2018 46.36 46.98 46.30 46.95 676,824 +0.63(+1.37%)
Jul 24, 2018 46.67 46.84 46.16 46.32 862,725 +0.15(+0.32%)
Jul 23, 2018 45.82 46.20 45.62 46.17 321,270 +0.25(+0.55%)
Jul 20, 2018 46.10 46.20 45.84 45.92 317,003 -0.01(-0.03%)
Jul 19, 2018 45.95 46.13 45.83 45.93 392,815 -0.12(-0.25%)
Jul 18, 2018 46.12 46.12 45.87 46.05 253,832 -0.07(-0.16%)
Jul 17, 2018 45.41 46.20 45.35 46.12 462,864 +0.38(+0.83%)
Jul 16, 2018 45.89 45.99 45.67 45.74 240,510 -0.13(-0.29%)
Jul 13, 2018 45.87 46.00 45.77 45.87 350,671 -0.01(-0.02%)
Jul 12, 2018 45.25 45.90 45.25 45.88 671,436 +0.83(+1.83%)
Jul 11, 2018 44.95 45.28 44.95 45.06 975,546 -0.29(-0.63%)
Jul 10, 2018 45.34 45.49 45.25 45.34 354,640 +0.07(+0.15%)
Jul 09, 2018 45.15 45.28 44.89 45.27 695,322 +0.36(+0.80%)
Jul 06, 2018 44.31 44.97 44.25 44.91 489,826 +0.61(+1.38%)
Jul 05, 2018 43.93 44.32 43.83 44.30 762,479 +0.66(+1.51%)
Jul 03, 2018 43.64 43.64 43.64 0 -0.61(-1.37%)
Jul 02, 2018 43.40 44.25 43.27 44.25 1,723,687 +0.55(+1.25%)
Jun 29, 2018 43.93 44.16 43.70 43.70 541,165 -0.05(-0.12%)
Jun 28, 2018 43.25 43.91 43.20 43.76 934,796 +0.42(+0.97%)
Jun 27, 2018 44.13 44.33 43.32 43.33 1,093,119 -0.66(-1.50%)
Jun 26, 2018 43.94 44.27 43.80 44.00 404,967 +0.16(+0.36%)
Jun 25, 2018 44.46 44.46 43.44 43.84 1,744,687 -0.98(-2.20%)
Jun 22, 2018 45.17 45.17 44.68 44.83 221,167 -0.28(-0.62%)
Jun 21, 2018 45.62 45.65 45.01 45.10 608,401 -0.41(-0.90%)
Jun 20, 2018 45.47 45.77 45.47 45.52 1,461,992 +0.15(+0.34%)
Jun 19, 2018 45.07 45.38 44.76 45.36 820,725 -0.31(-0.68%)
Jun 18, 2018 45.27 45.71 45.09 45.67 431,323 +0.10(+0.22%)
Jun 15, 2018 45.65 45.80 45.57 650,927 -0.23(-0.49%)
Jun 14, 2018 45.64 45.90 45.57 45.80 520,395 +0.34(+0.74%)
Jun 13, 2018 45.63 45.87 45.44 45.46 825,202 -0.13(-0.28%)
Jun 12, 2018 45.42 45.61 45.38 45.59 551,640 +0.26(+0.58%)
Jun 11, 2018 45.24 45.48 45.17 45.33 567,753 +0.05(+0.10%)
Jun 08, 2018 45.03 45.37 44.89 45.28 635,737 -0.00(-0.01%)
Jun 07, 2018 45.82 45.82 45.05 45.28 3,766,108 -0.51(-1.12%)
Jun 06, 2018 45.80 45.41 45.80 837,747 +0.11(+0.24%)
Jun 05, 2018 45.56 45.75 45.48 45.69 2,797,530 +0.24(+0.52%)
Jun 04, 2018 45.22 45.49 45.19 45.45 581,351 +0.35(+0.77%)
Jun 01, 2018 44.51 45.11 44.51 45.11 598,941 +0.85(+1.93%)
May 31, 2018 44.23 44.59 44.20 44.25 595,162 +0.02(+0.04%)
May 30, 2018 44.13 44.33 44.06 44.23 645,365 +0.34(+0.77%)
May 29, 2018 43.92 44.18 43.67 43.90 299,183 -0.25(-0.57%)
May 25, 2018 44.15 44.15 44.15 0 +0.02(+0.06%)
May 24, 2018 44.13 44.21 43.66 44.12 383,051 -0.02(-0.06%)
May 23, 2018 43.50 44.16 43.49 44.15 324,686 +0.36(+0.82%)
May 22, 2018 44.09 44.13 43.71 43.79 248,886 -0.07(-0.16%)
May 21, 2018 43.88 44.14 43.67 43.86 360,245 +0.35(+0.80%)
May 18, 2018 43.56 43.76 43.51 43.51 587,273 -0.22(-0.51%)
May 17, 2018 43.80 44.11 43.58 43.74 557,868 -0.24(-0.54%)
May 16, 2018 43.80 44.07 43.75 43.98 525,104 +0.24(+0.55%)
May 15, 2018 43.85 43.86 43.50 43.73 747,855 -0.47(-1.06%)
May 14, 2018 44.41 44.56 44.13 44.20 4,673,297 -0.00(-0.01%)
May 11, 2018 44.26 44.38 44.06 44.21 274,704 -0.14(-0.33%)
May 10, 2018 43.98 44.37 43.92 44.35 490,774 +0.56(+1.27%)
May 09, 2018 43.28 43.80 43.22 43.80 540,552 +0.59(+1.37%)
May 08, 2018 43.02 43.23 42.84 43.20 549,518 +0.16(+0.36%)
May 07, 2018 42.86 43.25 42.81 43.05 363,702 +0.39(+0.91%)
May 04, 2018 41.64 42.74 41.60 42.66 1,415,001 +0.84(+2.02%)
May 03, 2018 41.53 41.98 41.12 41.81 921,705 +0.09(+0.21%)
May 02, 2018 41.91 42.16 41.68 41.73 506,168 +0.01(+0.03%)
May 01, 2018 41.09 41.74 40.99 41.72 884,109 +0.55(+1.33%)
Apr 30, 2018 41.49 41.82 41.07 41.17 534,663 -0.25(-0.60%)
Apr 27, 2018 41.99 42.06 41.17 41.42 2,054,869 -0.14(-0.34%)
Apr 26, 2018 41.28 41.70 41.16 41.56 510,596 +0.85(+2.09%)
Apr 25, 2018 40.81 40.89 40.17 40.71 760,629 -0.02(-0.04%)
Apr 24, 2018 41.68 41.85 40.44 40.73 863,728 -0.81(-1.95%)
Apr 23, 2018 41.91 42.03 41.34 41.53 502,233 -0.17(-0.42%)
Apr 20, 2018 42.24 42.24 41.56 41.71 1,235,919 -0.67(-1.57%)
Apr 19, 2018 42.61 42.61 42.19 42.38 730,033 -0.52(-1.22%)
Apr 18, 2018 42.97 43.07 42.63 42.90 464,899 -0.17(-0.40%)
Apr 17, 2018 42.50 43.18 42.49 43.07 3,004,968 +0.90(+2.13%)
Apr 16, 2018 42.14 42.33 41.88 42.17 434,784 +0.30(+0.72%)
Apr 13, 2018 42.33 42.33 41.67 41.87 1,132,649 -0.18(-0.42%)
Apr 12, 2018 41.79 42.21 41.76 42.05 1,409,614 +0.54(+1.30%)
Apr 11, 2018 41.38 41.87 41.38 41.51 1,175,640 -0.14(-0.34%)
Apr 10, 2018 41.27 41.84 41.06 41.65 790,638 +1.03(+2.53%)
Apr 09, 2018 40.69 41.46 40.59 40.62 623,179 +0.29(+0.73%)
Apr 06, 2018 40.87 41.28 40.16 40.32 1,004,839 -0.98(-2.38%)
Apr 05, 2018 41.58 41.65 41.06 41.31 2,288,790 +0.10(+0.25%)
Apr 04, 2018 39.76 41.32 39.70 41.20 1,056,347 +0.62(+1.53%)
Apr 03, 2018 40.49 40.70 39.89 40.58 1,725,391 +0.42(+1.04%)
Apr 02, 2018 40.96 41.19 39.73 40.16 3,002,233 -1.05(-2.55%)
Mar 29, 2018 41.22 41.22 41.22 0 +0.88(+2.19%)
Mar 28, 2018 40.62 41.02 40.15 40.33 1,657,836 -0.41(-1.00%)
Mar 27, 2018 42.54 42.54 40.42 40.74 1,353,306 -1.51(-3.58%)
Mar 26, 2018 41.47 42.29 40.86 42.25 1,296,704 +1.66(+4.09%)
Mar 23, 2018 41.71 41.87 40.59 40.60 2,096,705 -1.13(-2.70%)
Mar 22, 2018 42.29 42.59 41.71 41.72 3,459,627 -1.20(-2.79%)
Mar 21, 2018 42.99 43.46 42.78 42.92 1,442,803 -0.20(-0.47%)
Mar 20, 2018 43.03 43.30 42.86 43.12 608,818 -0.05(-0.12%)
Mar 19, 2018 43.69 43.69 42.79 43.18 1,404,967 -0.96(-2.16%)
Mar 16, 2018 44.29 44.41 44.11 44.13 320,634 -0.07(-0.16%)
Mar 15, 2018 44.22 44.46 44.00 44.20 537,009 +0.01(+0.03%)
Mar 14, 2018 44.40 44.45 44.00 44.19 847,337 +0.00(+0.00%)
Mar 13, 2018 45.00 45.17 44.04 44.19 655,523 -0.61(-1.37%)
Mar 12, 2018 44.74 44.97 44.63 44.80 811,363 +0.23(+0.52%)
Mar 09, 2018 44.05 44.60 44.02 44.57 477,331 +0.83(+1.90%)
Mar 08, 2018 43.72 43.80 43.49 43.74 409,123 +0.17(+0.38%)
Mar 07, 2018 43.61 43.57 364,309 +0.28(+0.65%)
Mar 06, 2018 43.33 43.48 43.11 43.29 533,301 +0.17(+0.40%)
Mar 05, 2018 42.46 43.26 42.38 43.12 699,729 +0.43(+1.02%)
Mar 02, 2018 41.71 42.75 41.59 42.69 925,744 +0.48(+1.13%)
Mar 01, 2018 43.02 43.17 41.83 42.21 3,013,589 -0.69(-1.62%)
Feb 28, 2018 43.39 43.62 42.90 42.90 696,805 -0.28(-0.65%)
Feb 27, 2018 43.59 43.80 43.19 43.19 650,884 -0.39(-0.89%)
Feb 26, 2018 43.10 43.57 43.07 43.57 893,882 +0.69(+1.61%)
Feb 23, 2018 42.33 42.89 42.26 42.88 342,051 +0.88(+2.09%)
Feb 22, 2018 41.88 42.01 351,206 +0.02(+0.05%)
Feb 21, 2018 42.35 42.76 41.98 41.99 468,842 -0.21(-0.49%)
Feb 20, 2018 41.83 42.52 41.83 42.19 642,313 +0.13(+0.32%)
Feb 16, 2018 42.06 42.06 42.06 0 -0.13(-0.32%)
Feb 15, 2018 41.77 42.20 41.31 42.19 975,549 +0.82(+1.98%)
Feb 14, 2018 40.27 41.41 40.27 41.38 1,260,997 +0.84(+2.08%)
Feb 13, 2018 40.16 40.61 40.08 40.53 645,388 +0.13(+0.33%)
Feb 12, 2018 40.03 40.66 39.79 40.40 1,472,456 +0.76(+1.93%)
Feb 09, 2018 39.29 39.91 38.06 39.63 2,437,049 +0.95(+2.45%)
Feb 08, 2018 40.52 40.56 38.69 38.69 1,562,591 -1.66(-4.11%)
Feb 07, 2018 40.83 41.13 40.33 40.34 1,500,169 -0.59(-1.43%)
Feb 06, 2018 39.22 40.98 38.97 40.93 2,780,628 +0.45(+1.12%)
Feb 05, 2018 41.04 41.80 39.86 40.48 2,338,703 -0.98(-2.37%)
Feb 02, 2018 42.22 42.29 41.46 41.46 2,363,619 -1.25(-2.93%)
Feb 01, 2018 42.51 43.03 42.51 42.71 843,212 -0.02(-0.05%)
Jan 31, 2018 42.69 42.79 42.43 42.73 568,891 +0.29(+0.68%)
Jan 30, 2018 42.49 42.71 42.34 42.44 781,538 -0.44(-1.03%)
Jan 29, 2018 43.16 43.17 42.80 42.88 804,490 -0.36(-0.83%)
Jan 26, 2018 42.85 43.25 42.76 43.24 476,253 +0.71(+1.66%)
Jan 25, 2018 42.97 42.98 42.44 42.54 1,015,839 -0.16(-0.37%)
Jan 24, 2018 43.15 43.24 42.53 42.70 933,964 -0.43(-0.99%)
Jan 23, 2018 42.91 43.15 42.91 43.12 1,340,438 +0.31(+0.73%)
Jan 22, 2018 42.37 42.81 42.30 42.81 622,134 +0.37(+0.88%)
Jan 19, 2018 42.46 42.52 42.26 42.43 846,157 +0.05(+0.12%)
Jan 18, 2018 42.31 42.50 42.24 42.38 757,847 +0.06(+0.14%)
Jan 17, 2018 41.89 42.35 41.80 42.32 519,405 +0.65(+1.55%)
Jan 16, 2018 42.14 42.32 41.58 41.68 711,693 -0.19(-0.46%)
Jan 12, 2018 41.87 41.87 41.87 0 +0.23(+0.56%)
Jan 11, 2018 41.49 41.64 41.44 41.64 508,866 +0.23(+0.56%)
Jan 10, 2018 41.42 41.41 704,510 -0.16(-0.38%)
Jan 09, 2018 41.74 41.81 41.48 41.56 666,789 -0.11(-0.26%)
Jan 08, 2018 41.50 41.72 41.48 41.67 663,551 +0.17(+0.42%)
Jan 05, 2018 41.32 41.53 41.23 41.50 766,891 +0.39(+0.96%)
Jan 04, 2018 41.04 41.20 40.97 41.11 692,620 +0.23(+0.55%)
Jan 03, 2018 40.55 40.92 40.53 40.88 1,539,275 +0.42(+1.03%)
Jan 02, 2018 40.00 40.48 39.95 40.46 2,718,484 +0.60(+1.51%)
Dec 29, 2017 39.86 39.86 39.86 0 -0.24(-0.60%)
Dec 28, 2017 40.16 40.20 40.04 40.10 611,100 +0.06(+0.14%)
Dec 27, 2017 39.99 40.12 39.98 40.05 556,037 +0.03(+0.08%)
Dec 26, 2017 40.04 40.07 39.85 40.02 258,184 -0.32(-0.79%)
Dec 22, 2017 40.30 40.36 40.22 40.33 233,802 -0.04(-0.10%)
Dec 21, 2017 40.57 40.61 40.33 40.38 354,309 -0.13(-0.33%)
Dec 20, 2017 40.68 40.68 40.28 40.51 958,084 -0.01(-0.02%)
Dec 19, 2017 40.64 40.68 40.39 40.52 436,351 -0.28(-0.70%)
Dec 18, 2017 40.65 40.83 40.61 40.81 836,774 +0.44(+1.09%)
Dec 15, 2017 40.04 40.42 39.91 40.37 1,034,450 +0.47(+1.17%)
Dec 14, 2017 40.02 40.12 39.86 39.90 545,603 -0.03(-0.08%)
Dec 13, 2017 40.03 40.12 39.90 39.93 555,975 +0.05(+0.13%)
Dec 12, 2017 39.98 40.07 39.82 39.88 396,467 -0.15(-0.39%)
Dec 11, 2017 39.90 40.04 39.66 40.03 568,394 +0.35(+0.88%)
Dec 08, 2017 39.82 39.95 39.62 39.69 937,585 +0.16(+0.40%)
Dec 07, 2017 39.33 39.59 39.30 39.53 778,380 +0.26(+0.67%)
Dec 06, 2017 38.83 39.37 38.75 39.27 742,278 +0.24(+0.61%)
Dec 05, 2017 38.93 39.49 38.78 39.03 1,016,626 +0.05(+0.13%)
Dec 04, 2017 39.93 39.93 38.95 38.98 1,562,316 -0.73(-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.