Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 34.22 35.13 34.19 35.13 3,069,832 +1.05(+3.09%)
Jan 28, 2016 34.38 34.46 33.95 34.07 1,691,377 -0.02(-0.05%)
Jan 27, 2016 34.20 34.71 33.90 34.09 1,280,297 -0.20(-0.59%)
Jan 26, 2016 33.81 34.37 33.81 34.30 1,151,124 +0.63(+1.86%)
Jan 25, 2016 34.29 34.35 33.65 33.67 4,434,163 -0.74(-2.16%)
Jan 22, 2016 34.21 34.52 34.17 34.41 1,469,342 +0.65(+1.92%)
Jan 21, 2016 33.85 34.32 33.65 33.76 1,209,493 -0.06(-0.17%)
Jan 20, 2016 33.86 34.18 33.11 33.82 887,474 -0.66(-1.92%)
Jan 19, 2016 34.94 34.98 34.27 34.48 1,710,034 -0.04(-0.13%)
Jan 15, 2016 34.36 34.52 34.52 34.52 1,731,973 -0.78(-2.21%)
Jan 14, 2016 35.07 35.56 34.77 35.30 1,241,249 +0.33(+0.95%)
Jan 13, 2016 36.06 36.16 34.88 34.97 1,588,191 -0.95(-2.64%)
Jan 12, 2016 36.00 36.07 35.47 35.92 1,009,394 +0.19(+0.52%)
Jan 11, 2016 35.86 35.88 35.39 35.73 1,202,873 +0.13(+0.35%)
Jan 08, 2016 36.53 36.54 35.57 35.61 2,729,442 -0.56(-1.54%)
Jan 07, 2016 36.46 36.77 36.09 36.16 3,519,725 -1.01(-2.71%)
Jan 06, 2016 37.18 37.39 37.02 37.17 2,411,322 -0.51(-1.36%)
Jan 05, 2016 37.66 37.77 37.40 37.68 2,140,583 +0.17(+0.45%)
Jan 04, 2016 37.45 37.57 37.16 37.52 2,969,340 -0.74(-1.92%)
Dec 31, 2015 38.42 38.25 38.25 38.25 374,767 -0.36(-0.93%)
Dec 30, 2015 38.85 38.91 38.59 38.61 460,897 -0.30(-0.78%)
Dec 29, 2015 38.77 38.96 38.72 38.91 668,838 +0.38(+0.98%)
Dec 28, 2015 38.36 38.54 38.23 38.54 571,017 -0.03(-0.08%)
Dec 24, 2015 38.59 38.57 38.57 38.57 161,737 -0.01(-0.04%)
Dec 23, 2015 38.33 38.60 38.25 38.58 724,487 +0.47(+1.23%)
Dec 22, 2015 37.91 38.20 37.71 38.11 492,943 +0.29(+0.76%)
Dec 21, 2015 37.76 37.93 37.50 37.82 908,322 +0.32(+0.85%)
Dec 18, 2015 38.09 38.19 37.49 37.51 990,983 -0.87(-2.25%)
Dec 17, 2015 38.95 39.06 38.38 38.37 3,851,945 -0.57(-1.46%)
Dec 16, 2015 38.60 39.01 38.32 38.94 975,013 +0.61(+1.58%)
Dec 15, 2015 37.85 38.48 37.85 38.33 2,029,297 +0.81(+2.16%)
Dec 14, 2015 37.56 37.75 37.14 37.52 784,734 +0.05(+0.13%)
Dec 11, 2015 37.80 37.93 37.29 37.48 1,726,882 -0.79(-2.07%)
Dec 10, 2015 38.31 38.58 38.13 38.27 664,656 +0.02(+0.05%)
Dec 09, 2015 38.51 38.91 38.04 38.25 1,321,509 -0.40(-1.05%)
Dec 08, 2015 38.88 38.95 38.59 38.65 1,089,482 -0.44(-1.12%)
Dec 07, 2015 39.42 39.42 38.93 39.09 963,160 -0.34(-0.86%)
Dec 04, 2015 38.62 39.51 38.62 39.43 620,994 +0.88(+2.29%)
Dec 03, 2015 39.33 39.33 38.42 38.55 1,727,930 -0.58(-1.47%)
Dec 02, 2015 39.68 39.68 39.06 39.13 984,904 -0.47(-1.18%)
Dec 01, 2015 39.36 39.62 39.27 39.60 1,090,707 +0.41(+1.05%)
Nov 30, 2015 39.37 39.38 39.17 39.18 744,503 -0.10(-0.25%)
Nov 27, 2015 39.23 39.32 39.07 39.28 313,019 +0.14(+0.35%)
Nov 25, 2015 39.27 39.15 39.15 39.15 535,831 +0.02(+0.04%)
Nov 24, 2015 38.99 39.24 38.80 39.13 610,561 -0.10(-0.25%)
Nov 23, 2015 39.36 39.44 39.17 39.23 438,298 -0.10(-0.25%)
Nov 20, 2015 39.27 39.46 39.23 39.33 671,008 +0.10(+0.26%)
Nov 19, 2015 39.21 39.29 39.08 39.22 569,070 +0.04(+0.10%)
Nov 18, 2015 38.66 39.22 38.65 39.18 988,253 +0.64(+1.65%)
Nov 17, 2015 38.75 38.88 38.48 38.55 394,296 -0.04(-0.11%)
Nov 16, 2015 38.07 38.59 38.01 38.59 464,488 +0.47(+1.23%)
Nov 13, 2015 38.27 38.53 38.09 38.12 1,411,090 -0.32(-0.83%)
Nov 12, 2015 38.85 38.92 38.44 38.44 970,191 -0.65(-1.66%)
Nov 11, 2015 39.38 39.38 39.06 39.09 444,021 -0.06(-0.16%)
Nov 10, 2015 38.96 39.17 38.86 39.15 341,672 +0.17(+0.44%)
Nov 09, 2015 39.55 39.55 38.78 38.98 3,988,271 -0.41(-1.05%)
Nov 06, 2015 39.83 39.83 39.27 39.40 1,717,197 +0.28(+0.70%)
Nov 05, 2015 38.92 39.18 38.90 39.12 444,939 +0.20(+0.52%)
Nov 04, 2015 39.13 39.13 38.86 38.92 523,076 -0.09(-0.24%)
Nov 03, 2015 38.89 39.14 38.78 39.01 626,692 +0.03(+0.07%)
Nov 02, 2015 38.41 39.06 38.41 38.99 566,212 +0.52(+1.35%)
Oct 30, 2015 39.05 39.05 38.45 38.47 472,788 -0.50(-1.29%)
Oct 29, 2015 39.06 39.18 38.84 38.97 379,371 -0.16(-0.41%)
Oct 28, 2015 38.40 39.13 38.35 39.13 1,566,920 +0.89(+2.32%)
Oct 27, 2015 38.41 38.41 38.12 38.24 339,741 -0.26(-0.68%)
Oct 26, 2015 38.48 38.61 38.35 38.50 1,137,007 -0.09(-0.22%)
Oct 23, 2015 38.60 38.61 38.33 38.59 652,977 +0.34(+0.88%)
Oct 22, 2015 37.84 38.37 37.80 38.25 1,245,770 +0.62(+1.63%)
Oct 21, 2015 38.07 38.12 37.62 37.64 459,441 -0.34(-0.88%)
Oct 20, 2015 37.78 38.02 37.74 37.97 795,274 +0.19(+0.51%)
Oct 19, 2015 37.50 37.84 37.50 37.78 393,322 +0.02(+0.06%)
Oct 16, 2015 37.70 37.79 37.57 37.76 349,196 +0.20(+0.54%)
Oct 15, 2015 37.08 37.57 36.99 37.56 413,965 +0.75(+2.03%)
Oct 14, 2015 37.10 37.18 36.75 36.81 436,813 -0.37(-0.98%)
Oct 13, 2015 37.23 37.48 37.16 37.17 630,531 -0.25(-0.67%)
Oct 12, 2015 37.36 37.45 37.28 37.42 420,455 +0.09(+0.24%)
Oct 09, 2015 37.57 37.60 37.17 37.33 545,655 -0.18(-0.48%)
Oct 08, 2015 37.23 37.54 37.09 37.51 845,965 +0.22(+0.59%)
Oct 07, 2015 37.16 37.39 37.01 37.29 1,052,664 +0.34(+0.93%)
Oct 06, 2015 37.08 37.14 36.89 36.95 802,905 -0.12(-0.34%)
Oct 05, 2015 36.55 37.13 36.53 37.08 5,326,174 +0.74(+2.04%)
Oct 02, 2015 35.70 36.34 35.29 36.34 796,926 +0.05(+0.13%)
Oct 01, 2015 36.20 36.37 35.89 36.29 762,551 +0.09(+0.25%)
Sep 30, 2015 36.08 36.23 35.82 36.20 710,187 +0.43(+1.19%)
Sep 29, 2015 35.66 35.81 35.46 35.77 831,783 +0.13(+0.37%)
Sep 28, 2015 36.21 36.32 35.55 35.64 1,981,857 -0.87(-2.37%)
Sep 25, 2015 36.46 36.75 36.34 36.50 956,700 +0.41(+1.13%)
Sep 24, 2015 36.00 36.14 35.80 36.09 538,189 -0.25(-0.70%)
Sep 23, 2015 36.28 36.45 36.14 36.35 709,548 +0.11(+0.31%)
Sep 22, 2015 36.29 36.40 36.03 36.24 1,089,191 -0.48(-1.32%)
Sep 21, 2015 36.55 36.86 36.54 36.72 1,108,450 +0.41(+1.13%)
Sep 18, 2015 36.39 36.66 36.24 36.31 2,830,854 -0.66(-1.79%)
Sep 17, 2015 37.37 37.63 36.90 36.97 814,507 -0.39(-1.04%)
Sep 16, 2015 37.19 37.41 36.99 37.36 366,366 +0.24(+0.65%)
Sep 15, 2015 36.70 37.21 36.62 37.12 845,077 +0.54(+1.49%)
Sep 14, 2015 36.72 36.75 36.53 36.58 733,534 -0.14(-0.37%)
Sep 11, 2015 36.39 36.71 36.29 36.71 360,805 +0.20(+0.54%)
Sep 10, 2015 36.34 36.78 36.24 36.52 662,733 +0.15(+0.42%)
Sep 09, 2015 37.16 37.27 36.29 36.36 492,298 -0.49(-1.34%)
Sep 08, 2015 36.59 36.87 36.41 36.85 1,949,218 +0.87(+2.42%)
Sep 04, 2015 36.24 35.98 35.98 35.98 474,824 -0.62(-1.69%)
Sep 03, 2015 36.58 36.99 36.50 36.60 731,203 +0.16(+0.45%)
Sep 02, 2015 36.22 36.51 35.99 36.44 1,191,338 +0.58(+1.61%)
Sep 01, 2015 35.90 36.55 35.73 35.86 3,857,601 -1.31(-3.53%)
Aug 31, 2015 37.21 37.35 37.11 37.17 3,702,377 -0.31(-0.83%)
Aug 28, 2015 37.50 37.54 37.25 37.48 1,162,398 -0.10(-0.27%)
Aug 27, 2015 37.32 37.66 36.93 37.59 4,368,919 +0.95(+2.60%)
Aug 26, 2015 35.75 36.72 35.62 36.63 1,318,147 +1.23(+3.49%)
Aug 25, 2015 36.30 37.27 35.35 35.40 1,289,177 -0.55(-1.53%)
Aug 24, 2015 35.57 37.14 32.54 35.95 3,227,877 -1.72(-4.57%)
Aug 21, 2015 38.44 38.59 37.67 37.67 2,158,290 -1.15(-2.96%)
Aug 20, 2015 39.25 39.25 38.80 38.82 1,285,546 -0.77(-1.95%)
Aug 19, 2015 39.81 39.89 39.43 39.59 424,110 -0.33(-0.82%)
Aug 18, 2015 39.94 40.02 39.85 39.92 774,386 -0.05(-0.13%)
Aug 17, 2015 39.80 39.97 39.56 39.97 718,254 +0.12(+0.29%)
Aug 14, 2015 39.51 39.86 39.51 39.85 802,049 +0.26(+0.65%)
Aug 13, 2015 39.53 39.73 39.35 39.60 677,547 +0.11(+0.28%)
Aug 12, 2015 39.45 39.52 38.90 39.48 387,071 -0.28(-0.70%)
Aug 11, 2015 39.69 39.88 39.65 39.76 354,174 -0.33(-0.81%)
Aug 10, 2015 39.98 40.10 39.91 40.09 410,577 +0.38(+0.96%)
Aug 07, 2015 39.68 39.76 39.44 39.71 584,610 +0.01(+0.03%)
Aug 06, 2015 39.96 39.99 39.53 39.70 761,296 -0.16(-0.40%)
Aug 05, 2015 40.00 40.10 39.77 39.85 617,871 +0.09(+0.22%)
Aug 04, 2015 39.83 39.98 39.71 39.77 1,237,084 -0.04(-0.10%)
Aug 03, 2015 39.88 39.88 39.57 39.81 640,791 +0.01(+0.02%)
Jul 31, 2015 40.00 40.00 39.75 39.80 540,380 -0.13(-0.33%)
Jul 30, 2015 39.82 39.95 39.71 39.93 443,171 +0.06(+0.16%)
Jul 29, 2015 39.61 39.93 39.53 39.87 853,892 +0.30(+0.77%)
Jul 28, 2015 39.50 39.59 39.26 39.56 1,030,117 +0.20(+0.51%)
Jul 27, 2015 39.36 39.47 39.26 39.36 2,960,172 -0.31(-0.78%)
Jul 24, 2015 39.99 40.00 39.61 39.67 626,320 -0.24(-0.60%)
Jul 23, 2015 40.36 40.36 39.80 39.91 660,724 -0.33(-0.83%)
Jul 22, 2015 39.96 40.30 39.94 40.24 1,286,190 +0.25(+0.62%)
Jul 21, 2015 40.09 40.20 39.90 39.99 887,835 -0.06(-0.15%)
Jul 20, 2015 40.12 40.17 39.94 40.05 3,255,085 +0.08(+0.20%)
Jul 17, 2015 40.08 40.08 39.83 39.97 829,045 -0.09(-0.24%)
Jul 16, 2015 39.99 40.07 39.93 40.07 2,415,167 +0.36(+0.91%)
Jul 15, 2015 39.55 39.77 39.52 39.71 509,585 +0.23(+0.59%)
Jul 14, 2015 39.24 39.52 39.21 39.48 617,227 +0.13(+0.34%)
Jul 13, 2015 39.25 39.37 39.16 39.34 5,335,519 +0.41(+1.05%)
Jul 10, 2015 38.87 39.03 38.81 38.94 546,465 +0.45(+1.17%)
Jul 09, 2015 38.63 38.80 38.44 38.49 600,182 +0.24(+0.63%)
Jul 08, 2015 38.43 38.61 38.20 38.25 596,594 -0.62(-1.60%)
Jul 07, 2015 38.88 39.00 38.22 38.87 583,553 +0.07(+0.18%)
Jul 06, 2015 38.49 38.85 38.47 38.80 643,714 -0.08(-0.21%)
Jul 02, 2015 39.11 38.88 38.88 38.88 1,321,341 -0.12(-0.32%)
Jul 01, 2015 39.05 39.08 38.83 39.01 837,436 +0.54(+1.42%)
Jun 30, 2015 38.78 38.79 38.34 38.46 886,197 +0.18(+0.48%)
Jun 29, 2015 38.86 38.99 38.28 38.28 2,055,317 -0.97(-2.48%)
Jun 26, 2015 39.16 39.32 39.11 39.25 994,228 +0.17(+0.43%)
Jun 25, 2015 39.55 39.55 39.08 39.08 805,502 -0.28(-0.71%)
Jun 24, 2015 39.60 39.66 39.35 39.36 483,422 -0.32(-0.81%)
Jun 23, 2015 39.64 39.75 39.61 39.68 543,771 +0.11(+0.27%)
Jun 22, 2015 39.54 39.75 39.54 39.57 487,788 +0.24(+0.60%)
Jun 19, 2015 39.61 39.61 39.31 39.34 676,706 -0.32(-0.81%)
Jun 18, 2015 39.37 39.73 39.34 39.66 5,849,377 +0.37(+0.94%)
Jun 17, 2015 39.47 39.49 39.19 39.29 651,603 -0.03(-0.09%)
Jun 16, 2015 39.10 39.37 39.01 39.33 448,253 +0.21(+0.54%)
Jun 15, 2015 39.10 39.23 38.88 39.12 573,142 -0.18(-0.45%)
Jun 12, 2015 39.39 39.39 39.18 39.29 622,594 -0.15(-0.37%)
Jun 11, 2015 39.46 39.50 39.29 39.44 534,001 +0.16(+0.40%)
Jun 10, 2015 38.94 39.36 38.84 39.28 1,479,096 +0.57(+1.48%)
Jun 09, 2015 38.59 38.85 38.53 38.71 449,257 +0.07(+0.18%)
Jun 08, 2015 38.81 38.92 38.64 38.64 700,863 -0.21(-0.53%)
Jun 05, 2015 38.99 39.06 38.75 38.84 655,038 +0.15(+0.38%)
Jun 04, 2015 38.88 38.98 38.64 38.70 630,694 -0.31(-0.79%)
Jun 03, 2015 38.94 39.14 38.81 39.01 1,149,884 +0.22(+0.56%)
Jun 02, 2015 38.66 38.89 38.53 38.79 964,720 +0.04(+0.10%)
Jun 01, 2015 38.89 38.89 38.59 38.75 3,245,852 +0.10(+0.27%)
May 29, 2015 38.95 38.97 38.59 38.65 998,231 -0.34(-0.88%)
May 28, 2015 38.95 39.01 38.78 38.99 565,324 -0.02(-0.05%)
May 27, 2015 38.84 39.07 38.69 39.01 706,409 +0.35(+0.90%)
May 26, 2015 38.99 38.99 38.58 38.66 6,556,725 -0.35(-0.89%)
May 22, 2015 38.90 39.01 39.01 39.01 479,964 -0.01(-0.03%)
May 21, 2015 39.11 39.13 39.00 39.02 621,836 -0.12(-0.32%)
May 20, 2015 39.28 39.28 39.09 39.15 660,647 -0.13(-0.33%)
May 19, 2015 39.14 39.35 39.11 39.28 554,082 +0.20(+0.50%)
May 18, 2015 38.81 39.09 38.81 39.08 1,054,581 +0.23(+0.60%)
May 15, 2015 38.95 39.03 38.73 38.84 598,800 -0.16(-0.41%)
May 14, 2015 38.75 39.00 38.72 39.00 432,055 +0.40(+1.03%)
May 13, 2015 38.62 38.74 38.54 38.60 348,673 +0.00(+0.01%)
May 12, 2015 38.61 38.69 38.28 38.60 308,417 -0.11(-0.29%)
May 11, 2015 38.88 38.95 38.66 38.71 386,244 -0.17(-0.43%)
May 08, 2015 38.57 38.88 38.51 38.88 1,134,598 +0.56(+1.45%)
May 07, 2015 37.99 38.41 37.95 38.32 633,462 +0.29(+0.75%)
May 06, 2015 38.36 38.36 37.80 38.04 881,129 -0.18(-0.46%)
May 05, 2015 38.50 38.58 38.16 38.21 346,255 -0.30(-0.79%)
May 04, 2015 38.27 38.55 38.27 38.51 209,932 +0.29(+0.76%)
May 01, 2015 38.15 38.25 38.08 38.22 597,131 +0.30(+0.80%)
Apr 30, 2015 38.23 38.31 37.80 37.92 918,780 -0.36(-0.94%)
Apr 29, 2015 38.16 38.43 38.16 38.28 359,978 -0.04(-0.10%)
Apr 28, 2015 38.08 38.32 37.92 38.32 246,307 +0.18(+0.48%)
Apr 27, 2015 38.38 38.48 38.09 38.13 644,306 -0.13(-0.34%)
Apr 24, 2015 38.40 38.40 38.19 38.26 157,899 -0.07(-0.19%)
Apr 23, 2015 38.21 38.44 38.20 38.34 502,772 +0.01(+0.03%)
Apr 22, 2015 38.08 38.35 37.98 38.32 691,308 +0.32(+0.85%)
Apr 21, 2015 38.29 38.29 37.97 38.00 220,917 -0.13(-0.34%)
Apr 20, 2015 38.14 38.24 38.08 38.13 551,273 +0.18(+0.48%)
Apr 17, 2015 38.19 38.23 37.84 37.94 592,596 -0.51(-1.33%)
Apr 16, 2015 38.33 38.57 38.22 38.45 760,434 +0.05(+0.12%)
Apr 15, 2015 38.39 38.56 38.34 38.41 226,936 +0.10(+0.27%)
Apr 14, 2015 38.28 38.39 38.11 38.31 310,601 +0.01(+0.03%)
Apr 13, 2015 38.25 38.42 38.16 38.29 222,969 +0.09(+0.23%)
Apr 10, 2015 38.32 38.32 38.16 38.20 172,866 +0.00(+0.00%)
Apr 09, 2015 38.22 38.25 37.98 38.20 289,656 -0.02(-0.06%)
Apr 08, 2015 38.14 38.33 38.11 38.22 242,690 +0.15(+0.38%)
Apr 07, 2015 38.34 38.35 38.08 38.08 226,049 -0.19(-0.50%)
Apr 06, 2015 37.93 38.36 37.90 38.27 222,569 +0.06(+0.17%)
Apr 02, 2015 37.98 38.21 38.21 38.21 281,286 +0.21(+0.55%)
Apr 01, 2015 38.00 38.12 37.76 38.00 346,049 -0.06(-0.15%)
Mar 31, 2015 38.13 38.23 37.98 38.05 878,515 -0.21(-0.54%)
Mar 30, 2015 38.08 38.37 38.03 38.26 514,938 +0.49(+1.29%)
Mar 27, 2015 37.80 37.86 37.66 37.77 274,052 -0.03(-0.09%)
Mar 26, 2015 37.71 37.97 37.56 37.81 324,733 -0.07(-0.19%)
Mar 25, 2015 38.40 38.48 37.87 37.88 440,521 -0.58(-1.51%)
Mar 24, 2015 38.75 38.75 38.46 38.46 255,226 -0.28(-0.73%)
Mar 23, 2015 38.90 39.04 38.74 38.74 346,796 -0.17(-0.43%)
Mar 20, 2015 38.61 38.96 38.51 38.91 1,101,353 +0.52(+1.35%)
Mar 19, 2015 38.63 38.63 38.26 38.39 367,680 -0.31(-0.80%)
Mar 18, 2015 38.39 38.78 38.22 38.70 260,361 +0.25(+0.65%)
Mar 17, 2015 38.35 38.53 38.27 38.45 216,247 -0.06(-0.17%)
Mar 16, 2015 38.22 38.55 38.22 38.51 254,171 +0.42(+1.11%)
Mar 13, 2015 38.23 38.33 37.89 38.09 776,724 -0.30(-0.78%)
Mar 12, 2015 37.80 38.39 37.80 38.39 1,257,018 +0.80(+2.12%)
Mar 11, 2015 37.50 37.69 37.46 37.59 1,222,796 +0.20(+0.52%)
Mar 10, 2015 37.81 37.81 37.40 37.40 1,084,492 -0.72(-1.90%)
Mar 09, 2015 38.03 38.17 37.98 38.12 1,001,627 +0.19(+0.49%)
Mar 06, 2015 38.25 38.52 37.88 37.93 1,717,405 -0.35(-0.92%)
Mar 05, 2015 38.19 38.31 38.09 38.28 668,904 +0.15(+0.39%)
Mar 04, 2015 38.23 38.38 38.03 38.14 343,944 -0.24(-0.63%)
Mar 03, 2015 38.30 38.46 38.28 38.38 3,377,708 -0.12(-0.31%)
Mar 02, 2015 38.19 38.50 38.19 38.50 815,968 +0.33(+0.86%)
Feb 27, 2015 38.30 38.34 38.17 38.17 393,549 -0.13(-0.34%)
Feb 26, 2015 38.43 38.43 38.18 38.30 332,671 -0.12(-0.31%)
Feb 25, 2015 38.43 38.55 38.36 38.42 259,330 +0.03(+0.07%)
Feb 24, 2015 38.30 38.51 38.29 38.40 703,060 +0.08(+0.21%)
Feb 23, 2015 38.32 38.32 38.12 38.31 390,599 -0.09(-0.23%)
Feb 20, 2015 37.99 38.41 37.83 38.40 845,987 +0.33(+0.86%)
Feb 19, 2015 38.15 38.21 38.02 38.08 570,854 -0.17(-0.46%)
Feb 18, 2015 38.34 38.34 38.15 38.25 378,701 -0.18(-0.47%)
Feb 17, 2015 38.29 38.51 38.24 38.43 416,564 +0.11(+0.29%)
Feb 13, 2015 38.34 38.32 38.32 38.32 389,222 -0.02(-0.04%)
Feb 12, 2015 37.99 38.38 37.99 38.34 437,698 +0.42(+1.11%)
Feb 11, 2015 37.86 38.01 37.69 37.91 548,344 +0.03(+0.07%)
Feb 10, 2015 37.89 38.03 37.63 37.89 913,323 +0.21(+0.57%)
Feb 09, 2015 37.67 37.84 37.59 37.68 1,284,508 -0.17(-0.44%)
Feb 06, 2015 37.98 38.20 37.76 37.84 875,007 +0.08(+0.21%)
Feb 05, 2015 37.40 37.77 37.40 37.76 1,087,585 +0.42(+1.12%)
Feb 04, 2015 37.31 37.58 37.24 37.34 1,136,037 -0.03(-0.07%)
Feb 03, 2015 36.90 37.38 36.90 37.37 957,798 +0.62(+1.68%)
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.