Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Aerospace & Defense Ishares ETF (NY: ITA )

144.43 -2.91 (-1.98%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 120.92 121.31 119.66 119.95 128,442 -0.72(-0.60%)
Nov 27, 2015 120.71 120.91 120.27 120.67 70,331 +0.04(+0.03%)
Nov 25, 2015 121.07 120.63 120.63 120.63 177,800 -0.19(-0.16%)
Nov 24, 2015 119.96 120.98 119.80 120.82 140,262 +0.56(+0.47%)
Nov 23, 2015 120.46 120.66 119.89 120.26 117,794 -0.02(-0.02%)
Nov 20, 2015 120.08 120.82 119.75 120.28 148,136 +1.03(+0.86%)
Nov 19, 2015 119.12 119.44 118.51 119.25 141,961 +0.80(+0.68%)
Nov 18, 2015 117.87 118.61 117.58 118.45 145,948 +1.01(+0.86%)
Nov 17, 2015 117.82 118.35 117.21 117.44 93,034 +0.04(+0.03%)
Nov 16, 2015 115.15 117.41 115.15 117.40 91,735 +2.76(+2.41%)
Nov 13, 2015 115.35 115.60 114.51 114.64 40,827 -0.80(-0.69%)
Nov 12, 2015 116.61 116.71 115.42 115.44 86,461 -1.82(-1.55%)
Nov 11, 2015 117.85 117.92 117.22 117.26 45,293 -0.39(-0.33%)
Nov 10, 2015 117.60 118.13 116.78 117.65 37,351 -0.08(-0.07%)
Nov 09, 2015 119.00 119.02 117.46 117.73 47,579 -1.51(-1.27%)
Nov 06, 2015 119.17 119.25 118.35 119.24 47,080 -0.26(-0.22%)
Nov 05, 2015 119.18 119.61 118.69 119.50 51,267 +0.42(+0.35%)
Nov 04, 2015 119.81 119.94 118.88 119.08 59,930 -0.27(-0.23%)
Nov 03, 2015 119.45 119.69 118.84 119.35 125,157 -0.31(-0.26%)
Nov 02, 2015 118.36 119.77 118.36 119.66 71,937 +1.42(+1.20%)
Oct 30, 2015 119.00 119.00 118.24 118.24 58,467 -0.65(-0.55%)
Oct 29, 2015 118.49 119.12 118.23 118.89 66,125 +0.13(+0.11%)
Oct 28, 2015 116.92 118.80 116.92 118.76 68,066 +2.25(+1.93%)
Oct 27, 2015 116.06 116.90 116.06 116.51 35,594 +0.23(+0.20%)
Oct 26, 2015 116.62 116.77 116.02 116.28 13,957 -0.36(-0.31%)
Oct 23, 2015 116.83 117.20 116.05 116.64 54,146 +0.49(+0.42%)
Oct 22, 2015 113.49 116.56 113.49 116.15 53,440 +2.82(+2.49%)
Oct 21, 2015 113.55 114.11 113.13 113.33 24,449 +0.37(+0.33%)
Oct 20, 2015 112.52 113.66 112.12 112.96 31,432 +0.24(+0.21%)
Oct 19, 2015 112.43 112.73 112.05 112.72 28,260 -0.06(-0.05%)
Oct 16, 2015 113.35 113.46 112.21 112.78 32,845 -0.29(-0.26%)
Oct 15, 2015 112.36 113.09 111.82 113.07 22,724 +1.15(+1.03%)
Oct 14, 2015 114.30 114.70 111.81 111.92 20,231 -2.33(-2.04%)
Oct 13, 2015 114.94 115.22 114.22 114.25 12,135 -1.17(-1.01%)
Oct 12, 2015 115.50 115.66 115.00 115.42 14,954 +0.01(+0.01%)
Oct 09, 2015 115.12 115.80 115.05 115.41 32,272 +0.60(+0.52%)
Oct 08, 2015 113.22 114.98 112.96 114.81 26,633 +1.36(+1.20%)
Oct 07, 2015 112.51 113.78 112.51 113.45 35,693 +1.62(+1.45%)
Oct 06, 2015 111.75 112.66 111.75 111.83 48,726 -0.08(-0.07%)
Oct 05, 2015 110.24 111.98 110.24 111.91 62,432 +2.41(+2.21%)
Oct 02, 2015 107.53 109.50 107.14 109.50 133,313 +0.88(+0.81%)
Oct 01, 2015 109.09 109.28 107.51 108.62 33,311 -0.40(-0.37%)
Sep 30, 2015 108.50 109.24 108.07 109.02 24,632 +1.39(+1.29%)
Sep 29, 2015 107.44 107.74 106.94 107.63 50,056 +0.37(+0.34%)
Sep 28, 2015 108.57 108.61 107.21 107.26 172,714 -2.03(-1.86%)
Sep 25, 2015 110.54 110.54 108.77 109.29 16,853 -0.43(-0.39%)
Sep 24, 2015 109.17 109.90 108.03 109.72 55,990 -0.33(-0.30%)
Sep 23, 2015 111.39 111.39 109.81 110.05 39,160 -1.21(-1.09%)
Sep 22, 2015 111.79 111.79 110.69 111.26 40,011 -1.91(-1.69%)
Sep 21, 2015 113.24 114.00 112.78 113.17 22,867 +0.48(+0.43%)
Sep 18, 2015 113.45 114.17 112.55 112.69 27,886 -2.26(-1.97%)
Sep 17, 2015 115.19 116.47 114.72 114.95 62,550 -0.26(-0.23%)
Sep 16, 2015 114.89 115.21 114.66 115.21 73,642 +0.40(+0.35%)
Sep 15, 2015 113.83 115.01 113.80 114.81 37,365 +1.08(+0.95%)
Sep 14, 2015 114.67 114.67 113.55 113.73 48,836 -0.62(-0.54%)
Sep 11, 2015 113.55 114.43 113.34 114.35 46,941 +0.31(+0.27%)
Sep 10, 2015 113.87 114.74 113.67 114.04 69,009 +0.02(+0.02%)
Sep 09, 2015 115.63 115.80 113.86 114.02 269,470 -0.74(-0.64%)
Sep 08, 2015 113.45 114.86 113.45 114.76 32,069 +2.76(+2.46%)
Sep 04, 2015 111.47 112.00 112.00 112.00 46,400 -1.56(-1.37%)
Sep 03, 2015 113.46 114.27 113.19 113.56 32,912 +0.46(+0.41%)
Sep 02, 2015 111.70 113.10 111.51 113.10 63,900 +2.52(+2.28%)
Sep 01, 2015 112.35 112.35 110.36 110.58 76,113 -2.90(-2.56%)
Aug 31, 2015 114.16 114.30 113.39 113.48 55,884 -1.07(-0.93%)
Aug 28, 2015 114.02 114.90 113.95 114.55 25,813 +0.32(+0.28%)
Aug 27, 2015 113.25 114.85 112.69 114.23 90,106 +1.97(+1.75%)
Aug 26, 2015 110.68 112.39 109.50 112.26 50,526 +2.67(+2.44%)
Aug 25, 2015 111.75 114.20 109.59 109.59 68,797 -1.06(-0.96%)
Aug 24, 2015 113.45 113.79 85.34 110.65 155,044 -3.72(-3.25%)
Aug 21, 2015 116.01 116.01 114.36 114.37 63,991 -2.73(-2.33%)
Aug 20, 2015 119.04 119.30 117.10 117.10 34,882 -3.04(-2.53%)
Aug 19, 2015 120.55 121.04 119.59 120.14 68,146 -0.83(-0.68%)
Aug 18, 2015 121.25 121.36 120.87 120.97 20,040 -0.39(-0.33%)
Aug 17, 2015 120.54 121.38 119.99 121.36 46,271 +0.47(+0.39%)
Aug 14, 2015 120.09 120.99 119.83 120.89 27,626 +0.80(+0.67%)
Aug 13, 2015 119.30 120.45 119.15 120.09 33,391 +0.72(+0.60%)
Aug 12, 2015 118.97 119.64 117.97 119.37 21,992 -0.48(-0.40%)
Aug 11, 2015 120.10 120.32 119.32 119.85 35,860 -1.22(-1.01%)
Aug 10, 2015 119.64 121.25 119.64 121.07 34,067 +3.17(+2.69%)
Aug 07, 2015 118.30 118.47 117.32 117.90 17,924 -0.60(-0.51%)
Aug 06, 2015 118.49 118.99 117.91 118.50 22,604 +0.16(+0.14%)
Aug 05, 2015 118.31 118.99 118.14 118.34 24,352 +0.80(+0.68%)
Aug 04, 2015 117.51 118.05 117.38 117.54 38,516 +0.18(+0.15%)
Aug 03, 2015 118.10 118.10 116.86 117.36 28,916 -0.68(-0.58%)
Jul 31, 2015 118.56 118.66 117.98 118.04 18,049 -0.11(-0.09%)
Jul 30, 2015 118.48 118.63 117.82 118.15 48,357 -0.59(-0.50%)
Jul 29, 2015 117.35 119.06 117.35 118.74 38,463 +2.13(+1.83%)
Jul 28, 2015 115.66 117.03 114.90 116.61 33,828 +1.48(+1.29%)
Jul 27, 2015 115.80 115.88 114.92 115.13 48,731 -1.29(-1.11%)
Jul 24, 2015 117.95 118.16 116.34 116.42 85,020 -1.74(-1.47%)
Jul 23, 2015 118.30 119.62 118.03 118.16 24,934 +0.05(+0.04%)
Jul 22, 2015 119.01 119.25 117.94 118.11 23,337 -1.11(-0.93%)
Jul 21, 2015 121.00 121.00 118.69 119.22 41,927 -2.66(-2.18%)
Jul 20, 2015 122.17 122.17 121.66 121.88 28,754 -0.02(-0.02%)
Jul 17, 2015 122.64 122.64 121.51 121.90 20,154 -0.43(-0.35%)
Jul 16, 2015 121.89 122.41 121.89 122.33 28,123 +0.93(+0.77%)
Jul 15, 2015 122.13 122.13 121.17 121.40 15,194 -0.65(-0.53%)
Jul 14, 2015 121.38 122.16 121.30 122.05 50,674 +0.79(+0.65%)
Jul 13, 2015 120.76 121.41 120.76 121.26 22,848 +1.25(+1.04%)
Jul 10, 2015 119.80 120.20 119.61 120.01 24,816 +1.34(+1.13%)
Jul 09, 2015 119.07 119.76 118.67 118.67 24,989 +0.50(+0.42%)
Jul 08, 2015 118.53 119.03 117.83 118.17 36,302 -1.41(-1.18%)
Jul 07, 2015 119.27 119.58 117.53 119.58 23,119 +0.58(+0.49%)
Jul 06, 2015 118.43 119.35 118.00 119.00 23,811 -0.17(-0.14%)
Jul 02, 2015 120.28 119.17 119.17 119.17 20,000 -0.92(-0.77%)
Jul 01, 2015 120.04 120.54 119.59 120.09 21,321 +0.95(+0.80%)
Jun 30, 2015 120.02 120.02 118.79 119.14 27,111 +0.02(+0.02%)
Jun 29, 2015 120.65 120.91 119.06 119.12 23,660 -2.42(-1.99%)
Jun 26, 2015 121.86 122.03 121.22 121.54 47,708 -0.02(-0.02%)
Jun 25, 2015 122.48 122.48 121.56 121.56 13,812 -0.51(-0.42%)
Jun 24, 2015 123.01 123.01 122.05 122.07 18,617 -1.39(-1.13%)
Jun 23, 2015 123.46 123.60 122.86 123.46 16,934 +0.01(+0.01%)
Jun 22, 2015 123.79 123.79 122.96 123.45 20,943 +0.40(+0.33%)
Jun 19, 2015 123.26 123.61 122.99 123.05 40,569 -0.43(-0.35%)
Jun 18, 2015 122.55 123.88 122.15 123.48 44,640 +1.31(+1.07%)
Jun 17, 2015 122.21 122.52 121.31 122.17 45,556 +0.33(+0.27%)
Jun 16, 2015 121.11 122.01 121.11 121.84 20,154 +0.67(+0.55%)
Jun 15, 2015 121.47 121.47 120.28 121.17 43,692 -0.82(-0.67%)
Jun 12, 2015 122.00 122.06 121.52 121.99 23,829 -0.44(-0.36%)
Jun 11, 2015 121.77 122.53 121.77 122.43 16,233 +0.76(+0.62%)
Jun 10, 2015 120.41 121.93 120.41 121.67 47,409 +1.66(+1.38%)
Jun 09, 2015 120.31 120.57 119.87 120.01 48,806 -0.29(-0.24%)
Jun 08, 2015 120.72 120.91 120.30 120.30 85,785 -0.54(-0.45%)
Jun 05, 2015 120.61 120.93 119.58 120.84 23,332 +0.08(+0.07%)
Jun 04, 2015 122.76 122.76 120.56 120.76 41,952 -2.10(-1.71%)
Jun 03, 2015 122.57 123.29 121.94 122.86 35,588 +0.90(+0.74%)
Jun 02, 2015 121.23 122.43 120.86 121.96 64,454 +0.27(+0.22%)
Jun 01, 2015 121.76 122.18 121.01 121.69 26,454 +0.13(+0.11%)
May 29, 2015 122.53 122.53 121.00 121.56 68,601 -1.01(-0.82%)
May 28, 2015 123.04 123.04 122.11 122.57 14,889 -0.25(-0.20%)
May 27, 2015 122.47 122.84 122.14 122.82 17,605 +0.63(+0.52%)
May 26, 2015 123.26 123.26 121.95 122.19 20,147 -1.44(-1.16%)
May 22, 2015 124.72 123.63 123.63 123.63 35,900 -0.94(-0.75%)
May 21, 2015 124.01 124.72 123.94 124.57 31,240 +0.46(+0.37%)
May 20, 2015 124.14 124.60 123.94 124.11 38,781 -0.09(-0.07%)
May 19, 2015 124.31 124.48 123.90 124.20 59,301 +0.13(+0.10%)
May 18, 2015 123.88 124.14 123.42 124.07 18,427 +0.39(+0.32%)
May 15, 2015 124.00 124.00 123.28 123.68 15,869 -0.10(-0.08%)
May 14, 2015 122.87 123.86 122.73 123.78 27,172 +1.63(+1.33%)
May 13, 2015 122.17 122.45 121.95 122.15 22,218 +0.28(+0.23%)
May 12, 2015 121.43 122.22 120.82 121.87 17,867 -0.15(-0.12%)
May 11, 2015 121.61 122.61 121.61 122.02 33,907 +0.27(+0.22%)
May 08, 2015 120.96 121.84 120.96 121.75 65,863 +1.69(+1.41%)
May 07, 2015 119.89 120.32 119.52 120.06 28,235 +0.02(+0.02%)
May 06, 2015 120.36 120.45 119.47 120.04 53,138 +0.06(+0.05%)
May 05, 2015 121.24 121.47 119.78 119.98 23,859 -1.47(-1.21%)
May 04, 2015 121.10 121.91 121.08 121.45 57,407 +0.29(+0.24%)
May 01, 2015 120.82 121.24 120.30 121.16 50,103 +1.06(+0.88%)
Apr 30, 2015 122.56 122.56 119.75 120.10 67,407 -2.15(-1.76%)
Apr 29, 2015 122.89 123.18 122.02 122.25 70,794 -0.78(-0.63%)
Apr 28, 2015 122.81 123.04 121.93 123.03 19,679 +0.22(+0.18%)
Apr 27, 2015 123.54 123.96 122.73 122.81 46,771 -0.32(-0.26%)
Apr 24, 2015 124.24 124.24 123.11 123.13 72,198 -0.89(-0.72%)
Apr 23, 2015 124.14 124.40 123.44 124.02 24,333 +0.00(+0.00%)
Apr 22, 2015 124.09 124.09 122.95 124.02 25,479 -0.05(-0.04%)
Apr 21, 2015 124.40 124.71 123.68 124.07 31,469 +0.13(+0.10%)
Apr 20, 2015 123.21 124.16 123.16 123.94 47,478 +1.53(+1.25%)
Apr 17, 2015 124.00 124.00 122.17 122.41 63,449 -2.07(-1.66%)
Apr 16, 2015 124.46 124.88 123.95 124.48 23,602 -0.18(-0.15%)
Apr 15, 2015 124.48 125.22 124.40 124.66 25,609 +0.20(+0.16%)
Apr 14, 2015 124.51 124.72 123.69 124.46 84,211 -0.16(-0.13%)
Apr 13, 2015 125.34 125.85 124.49 124.62 23,947 -0.79(-0.63%)
Apr 10, 2015 125.33 125.58 124.85 125.41 26,183 +0.25(+0.20%)
Apr 09, 2015 125.25 125.67 124.30 125.16 55,341 +0.04(+0.03%)
Apr 08, 2015 124.41 125.27 124.40 125.12 26,974 +0.84(+0.68%)
Apr 07, 2015 124.70 125.34 124.28 124.28 72,321 -0.32(-0.26%)
Apr 06, 2015 123.08 124.89 123.06 124.60 225,063 +1.14(+0.92%)
Apr 02, 2015 123.87 123.46 123.46 123.46 22,700 +0.24(+0.19%)
Apr 01, 2015 123.61 123.61 121.97 123.22 110,347 -0.56(-0.45%)
Mar 31, 2015 124.54 124.54 123.71 123.78 154,167 -1.06(-0.85%)
Mar 30, 2015 124.06 125.25 123.68 124.84 89,288 +1.57(+1.27%)
Mar 27, 2015 122.22 123.38 122.22 123.27 16,712 +1.15(+0.94%)
Mar 26, 2015 121.25 122.33 120.67 122.12 26,760 +0.29(+0.24%)
Mar 25, 2015 124.51 124.51 121.82 121.83 116,952 -2.90(-2.33%)
Mar 24, 2015 124.43 125.25 124.31 124.73 90,062 +0.04(+0.03%)
Mar 23, 2015 125.17 125.31 124.68 124.69 23,814 -0.45(-0.36%)
Mar 20, 2015 125.12 125.53 124.58 125.14 111,636 +0.83(+0.67%)
Mar 19, 2015 124.86 124.86 123.90 124.31 46,340 -0.55(-0.44%)
Mar 18, 2015 123.60 125.21 122.72 124.86 100,326 +1.23(+0.99%)
Mar 17, 2015 123.57 123.74 123.01 123.63 39,483 +0.00(+0.00%)
Mar 16, 2015 122.66 123.69 122.66 123.63 86,910 +1.47(+1.20%)
Mar 13, 2015 123.20 123.23 121.37 122.16 19,300 -1.05(-0.85%)
Mar 12, 2015 122.09 123.25 122.09 123.21 47,067 +1.52(+1.25%)
Mar 11, 2015 121.90 121.91 121.39 121.69 21,731 +0.39(+0.32%)
Mar 10, 2015 122.23 122.30 121.30 121.30 46,934 -1.96(-1.59%)
Mar 09, 2015 122.09 123.64 122.09 123.26 30,110 +1.11(+0.91%)
Mar 06, 2015 123.69 123.69 121.85 122.15 79,632 -1.42(-1.15%)
Mar 05, 2015 123.28 123.90 123.20 123.57 54,795 +0.19(+0.15%)
Mar 04, 2015 123.51 123.72 123.10 123.38 135,559 -0.52(-0.42%)
Mar 03, 2015 124.77 124.77 123.47 123.90 83,810 -1.06(-0.85%)
Mar 02, 2015 123.37 125.20 123.37 124.96 134,069 +1.63(+1.32%)
Feb 27, 2015 123.20 123.96 123.20 123.33 102,132 -0.08(-0.06%)
Feb 26, 2015 123.76 123.76 122.93 123.41 74,112 -0.47(-0.38%)
Feb 25, 2015 124.75 125.00 123.51 123.88 94,620 -0.92(-0.74%)
Feb 24, 2015 124.83 124.87 124.30 124.80 75,475 +0.25(+0.20%)
Feb 23, 2015 125.19 125.19 123.31 124.55 140,668 -0.30(-0.24%)
Feb 20, 2015 123.02 124.85 123.02 124.85 71,833 +1.47(+1.19%)
Feb 19, 2015 121.63 123.39 121.63 123.38 136,119 +1.54(+1.26%)
Feb 18, 2015 121.00 121.84 120.62 121.84 77,493 +0.99(+0.82%)
Feb 17, 2015 121.51 121.51 120.55 120.85 121,411 -0.22(-0.18%)
Feb 13, 2015 120.77 121.07 121.07 121.07 154,500 +0.83(+0.69%)
Feb 12, 2015 119.75 120.33 119.53 120.24 84,308 +1.05(+0.88%)
Feb 11, 2015 119.60 119.60 118.74 119.19 69,740 -0.11(-0.09%)
Feb 10, 2015 118.90 119.61 118.46 119.30 72,250 +0.67(+0.56%)
Feb 09, 2015 119.08 119.71 118.45 118.63 93,165 -0.87(-0.73%)
Feb 06, 2015 119.20 120.02 119.20 119.50 36,961 +1.09(+0.92%)
Feb 05, 2015 118.02 118.51 117.52 118.41 80,314 +0.93(+0.79%)
Feb 04, 2015 118.24 118.43 117.35 117.48 30,308 -0.52(-0.44%)
Feb 03, 2015 116.11 118.07 116.11 118.00 67,212 +1.91(+1.65%)
Feb 02, 2015 114.29 116.09 113.46 116.09 89,164 +1.68(+1.47%)
Jan 30, 2015 115.75 115.75 114.40 114.41 99,175 -1.75(-1.51%)
Jan 29, 2015 115.05 116.23 114.00 116.16 184,776 +1.19(+1.04%)
Jan 28, 2015 115.87 117.18 114.81 114.97 124,705 -0.25(-0.22%)
Jan 27, 2015 115.12 115.90 114.37 115.22 44,025 -1.30(-1.12%)
Jan 26, 2015 116.86 116.86 115.68 116.52 14,951 -0.30(-0.26%)
Jan 23, 2015 116.36 117.22 116.10 116.82 28,428 +0.24(+0.21%)
Jan 22, 2015 114.77 116.81 114.49 116.58 25,301 +2.26(+1.98%)
Jan 21, 2015 114.01 114.80 113.67 114.32 81,133 +0.30(+0.26%)
Jan 20, 2015 114.00 114.48 112.80 114.02 23,179 +0.58(+0.51%)
Jan 16, 2015 112.14 113.44 111.69 113.44 33,097 +0.36(+0.32%)
Jan 15, 2015 114.00 114.45 112.80 113.08 48,450 -0.48(-0.42%)
Jan 14, 2015 112.65 113.85 112.64 113.56 23,343 -0.34(-0.30%)
Jan 13, 2015 114.71 115.76 112.96 113.90 62,189 +0.27(+0.24%)
Jan 12, 2015 114.52 114.65 113.19 113.63 16,920 -0.88(-0.77%)
Jan 09, 2015 115.35 115.41 114.45 114.51 33,062 -0.76(-0.66%)
Jan 08, 2015 114.48 115.34 114.42 115.27 28,990 +2.22(+1.96%)
Jan 07, 2015 112.83 113.37 112.44 113.05 11,800 +0.99(+0.88%)
Jan 06, 2015 112.93 113.35 111.12 112.06 77,027 -0.72(-0.64%)
Jan 05, 2015 114.33 114.46 112.26 112.78 121,898 -1.70(-1.48%)
Jan 02, 2015 115.63 115.63 113.63 114.48 25,964 -0.21(-0.18%)
Dec 31, 2014 116.37 114.69 114.69 114.69 20,200 -1.44(-1.24%)
Dec 30, 2014 116.26 116.35 115.81 116.13 15,252 -0.52(-0.45%)
Dec 29, 2014 116.50 116.99 115.97 116.65 76,546 +0.10(+0.09%)
Dec 26, 2014 116.63 116.79 116.29 116.55 18,458 +0.37(+0.32%)
Dec 24, 2014 116.09 116.18 116.18 116.18 7,600 +0.18(+0.16%)
Dec 23, 2014 115.95 116.47 115.89 116.00 17,385 +0.64(+0.55%)
Dec 22, 2014 114.00 115.38 114.00 115.36 27,669 +1.46(+1.28%)
Dec 19, 2014 113.68 114.24 113.61 113.90 29,176 +0.37(+0.33%)
Dec 18, 2014 112.56 113.72 112.33 113.53 21,586 +2.51(+2.26%)
Dec 17, 2014 109.35 111.10 108.93 111.02 15,983 +0.86(+0.78%)
Dec 16, 2014 108.89 110.93 108.51 110.16 61,773 +1.33(+1.22%)
Dec 15, 2014 109.72 110.07 108.20 108.83 25,368 -0.41(-0.38%)
Dec 12, 2014 110.97 110.97 109.18 109.24 48,249 -2.41(-2.16%)
Dec 11, 2014 112.18 112.71 111.57 111.65 20,465 -0.05(-0.05%)
Dec 10, 2014 114.33 114.33 111.64 111.70 54,501 -2.85(-2.49%)
Dec 09, 2014 112.71 114.61 112.02 114.55 16,621 +0.79(+0.69%)
Dec 08, 2014 114.24 115.18 113.46 113.76 70,418 -0.89(-0.78%)
Dec 05, 2014 113.87 114.82 113.87 114.65 36,120 +0.97(+0.85%)
Dec 04, 2014 114.28 114.28 113.34 113.68 20,396 -0.53(-0.46%)
Dec 03, 2014 113.23 114.31 113.23 114.21 16,146 +0.84(+0.74%)
Dec 02, 2014 113.05 113.75 113.05 113.37 15,580 +0.39(+0.35%)
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.