Skip to main content

US Financials Ishares ETF (NY: IYF )

104.39 +1.26 (+1.22%)
Streaming Delayed Price Updated: 1:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 39.94 40.04 39.78 39.86 838,747 -0.21(-0.54%)
Mar 30, 2015 39.89 40.19 39.84 40.07 491,628 +0.51(+1.29%)
Mar 27, 2015 39.59 39.65 39.44 39.56 261,646 -0.04(-0.09%)
Mar 26, 2015 39.49 39.77 39.34 39.60 310,033 -0.08(-0.19%)
Mar 25, 2015 40.22 40.30 39.67 39.67 420,580 -0.68(-1.70%)
Mar 24, 2015 40.67 40.67 40.35 40.36 243,215 -0.29(-0.73%)
Mar 23, 2015 40.82 40.97 40.65 40.65 330,475 -0.17(-0.43%)
Mar 20, 2015 40.52 40.88 40.41 40.83 1,049,521 +0.55(+1.35%)
Mar 19, 2015 40.53 40.53 40.14 40.28 350,377 -0.33(-0.80%)
Mar 18, 2015 40.29 40.70 40.10 40.61 248,108 +0.26(+0.65%)
Mar 17, 2015 40.25 40.43 40.16 40.35 206,070 -0.07(-0.17%)
Mar 16, 2015 40.10 40.46 40.10 40.41 242,210 +0.44(+1.11%)
Mar 13, 2015 40.12 40.22 39.76 39.97 740,170 -0.31(-0.78%)
Mar 12, 2015 39.67 40.29 39.67 40.28 1,197,861 +0.84(+2.12%)
Mar 11, 2015 39.35 39.55 39.31 39.45 1,165,250 +0.21(+0.52%)
Mar 10, 2015 39.68 39.68 39.24 39.24 1,033,454 -0.76(-1.90%)
Mar 09, 2015 39.91 40.06 39.85 40.00 954,489 +0.20(+0.49%)
Mar 06, 2015 40.14 40.43 39.75 39.80 1,636,582 -0.37(-0.92%)
Mar 05, 2015 40.07 40.20 39.97 40.18 637,424 +0.16(+0.39%)
Mar 04, 2015 40.12 40.27 39.91 40.02 327,757 -0.25(-0.63%)
Mar 03, 2015 40.19 40.35 40.17 40.27 3,218,748 -0.13(-0.31%)
Mar 02, 2015 40.08 40.40 40.08 40.40 777,567 +0.34(+0.86%)
Feb 27, 2015 40.19 40.23 40.05 40.06 375,028 -0.14(-0.34%)
Feb 26, 2015 40.33 40.33 40.07 40.19 317,015 -0.13(-0.31%)
Feb 25, 2015 40.33 40.45 40.26 40.32 247,125 +0.03(+0.07%)
Feb 24, 2015 40.19 40.42 40.18 40.29 669,973 +0.08(+0.21%)
Feb 23, 2015 40.21 40.21 40.00 40.21 372,217 -0.09(-0.23%)
Feb 20, 2015 39.87 40.31 39.69 40.30 806,174 +0.34(+0.86%)
Feb 19, 2015 40.03 40.10 39.90 39.96 543,988 -0.18(-0.46%)
Feb 18, 2015 40.23 40.23 40.03 40.14 360,879 -0.19(-0.47%)
Feb 17, 2015 40.18 40.41 40.13 40.33 396,960 +0.12(+0.29%)
Feb 13, 2015 40.23 40.21 40.21 40.21 370,905 -0.02(-0.04%)
Feb 12, 2015 39.87 40.27 39.87 40.23 417,099 +0.44(+1.11%)
Feb 11, 2015 39.73 39.89 39.55 39.79 522,538 +0.03(+0.07%)
Feb 10, 2015 39.76 39.91 39.49 39.76 870,341 +0.22(+0.57%)
Feb 09, 2015 39.53 39.71 39.45 39.54 1,224,057 -0.17(-0.44%)
Feb 06, 2015 39.86 40.09 39.63 39.71 833,828 +0.08(+0.21%)
Feb 05, 2015 39.24 39.64 39.24 39.63 1,036,402 +0.44(+1.12%)
Feb 04, 2015 39.15 39.43 39.08 39.19 1,082,574 -0.03(-0.07%)
Feb 03, 2015 38.72 39.23 38.72 39.22 912,723 +0.65(+1.68%)
Feb 02, 2015 38.16 38.62 37.80 38.57 19,180,090 +0.51(+1.34%)
Jan 30, 2015 38.37 38.60 38.04 38.06 1,249,246 -0.57(-1.47%)
Jan 29, 2015 38.34 38.67 38.13 38.63 671,072 +0.35(+0.91%)
Jan 28, 2015 39.13 39.17 38.28 38.28 1,606,959 -0.71(-1.82%)
Jan 27, 2015 39.05 39.20 38.83 38.99 672,807 -0.38(-0.96%)
Jan 26, 2015 39.16 39.38 38.97 39.37 3,209,555 +0.19(+0.48%)
Jan 23, 2015 39.43 39.55 39.16 39.18 535,706 -0.36(-0.91%)
Jan 22, 2015 38.80 39.56 38.61 39.54 1,736,189 +0.93(+2.42%)
Jan 21, 2015 38.45 38.80 38.30 38.61 1,220,384 +0.04(+0.10%)
Jan 20, 2015 38.80 38.95 38.39 38.57 12,451,054 -0.13(-0.33%)
Jan 16, 2015 38.19 38.74 38.09 38.70 2,627,168 +0.46(+1.22%)
Jan 15, 2015 38.55 38.76 38.21 38.23 992,968 -0.43(-1.12%)
Jan 14, 2015 38.60 38.77 38.21 38.67 1,649,688 -0.48(-1.22%)
Jan 13, 2015 39.58 39.76 38.89 39.14 852,348 -0.13(-0.32%)
Jan 12, 2015 39.56 39.61 39.17 39.27 805,270 -0.29(-0.73%)
Jan 09, 2015 40.11 40.11 39.52 39.56 628,426 -0.50(-1.26%)
Jan 08, 2015 39.80 40.10 39.80 40.06 626,208 +0.57(+1.45%)
Jan 07, 2015 39.45 39.55 39.16 39.49 628,278 +0.41(+1.05%)
Jan 06, 2015 39.61 39.69 38.90 39.08 978,564 -0.52(-1.32%)
Jan 05, 2015 40.08 40.13 39.51 39.60 1,295,333 -0.75(-1.86%)
Jan 02, 2015 40.38 40.60 40.04 40.35 2,041,538 +0.06(+0.14%)
Dec 31, 2014 40.92 40.30 40.30 40.30 348,745 -0.47(-1.16%)
Dec 30, 2014 40.76 40.85 40.67 40.77 1,583,462 -0.05(-0.13%)
Dec 29, 2014 40.61 41.01 40.57 40.82 19,444,720 +0.14(+0.34%)
Dec 26, 2014 40.82 40.82 40.67 40.69 292,390 -0.01(-0.02%)
Dec 24, 2014 40.85 40.69 40.69 40.69 228,318 -0.11(-0.26%)
Dec 23, 2014 40.71 40.92 40.70 40.80 336,062 +0.21(+0.51%)
Dec 22, 2014 40.39 40.59 40.31 40.59 698,982 +0.23(+0.57%)
Dec 19, 2014 40.52 40.52 40.17 40.36 477,266 +0.09(+0.22%)
Dec 18, 2014 39.92 40.30 39.83 40.27 464,721 +0.86(+2.17%)
Dec 17, 2014 38.69 39.46 38.69 39.42 270,599 +0.81(+2.10%)
Dec 16, 2014 38.67 39.28 38.57 38.61 859,516 -0.28(-0.71%)
Dec 15, 2014 39.52 39.52 38.74 38.88 896,672 -0.40(-1.02%)
Dec 12, 2014 39.73 39.93 39.24 39.28 510,076 -0.76(-1.90%)
Dec 11, 2014 40.08 40.34 39.97 40.05 424,889 +0.14(+0.35%)
Dec 10, 2014 40.33 40.41 39.85 39.91 533,689 -0.52(-1.28%)
Dec 09, 2014 40.00 40.44 39.93 40.43 840,142 -0.05(-0.13%)
Dec 08, 2014 40.34 40.72 40.32 40.48 22,510,378 +0.12(+0.29%)
Dec 05, 2014 40.14 40.40 40.14 40.36 1,163,093 +0.34(+0.85%)
Dec 04, 2014 39.93 40.05 39.78 40.02 305,304 +0.05(+0.12%)
Dec 03, 2014 39.80 40.00 39.73 39.97 747,784 +0.20(+0.50%)
Dec 02, 2014 39.44 39.81 39.44 39.77 743,795 +0.36(+0.90%)
Dec 01, 2014 39.54 39.64 39.39 39.42 2,054,287 -0.31(-0.79%)
Nov 28, 2014 39.75 39.91 39.70 39.73 96,837 +0.01(+0.02%)
Nov 26, 2014 39.73 39.72 39.72 39.72 120,430 +0.07(+0.18%)
Nov 25, 2014 39.65 39.70 39.54 39.65 1,478,628 -0.01(-0.03%)
Nov 24, 2014 39.51 39.67 39.50 39.66 5,064,763 +0.28(+0.71%)
Nov 21, 2014 39.52 39.59 39.33 39.38 284,034 +0.16(+0.41%)
Nov 20, 2014 38.93 39.23 38.93 39.22 172,359 +0.04(+0.11%)
Nov 19, 2014 39.21 39.23 39.00 39.18 389,426 -0.07(-0.17%)
Nov 18, 2014 39.12 39.37 39.12 39.24 145,770 +0.09(+0.24%)
Nov 17, 2014 39.09 39.19 39.03 39.15 285,958 +0.00(+0.00%)
Nov 14, 2014 39.29 39.35 39.10 39.15 289,363 -0.10(-0.25%)
Nov 13, 2014 39.38 39.43 39.15 39.25 2,532,693 -0.09(-0.23%)
Nov 12, 2014 39.25 39.36 39.17 39.34 294,420 -0.05(-0.14%)
Nov 11, 2014 39.49 39.50 39.36 39.39 270,327 -0.10(-0.25%)
Nov 10, 2014 39.35 39.49 39.25 39.49 469,977 +0.19(+0.49%)
Nov 07, 2014 39.29 39.38 39.13 39.30 350,608 +0.01(+0.03%)
Nov 06, 2014 39.28 39.31 39.07 39.28 302,547 +0.02(+0.05%)
Nov 05, 2014 39.32 39.32 39.05 39.27 717,540 +0.29(+0.74%)
Nov 04, 2014 38.88 38.98 38.68 38.98 491,769 +0.03(+0.08%)
Nov 03, 2014 38.83 39.04 38.82 38.94 2,133,190 +0.12(+0.32%)
Oct 31, 2014 38.81 38.85 38.66 38.82 314,918 +0.46(+1.20%)
Oct 30, 2014 37.99 38.45 37.99 38.36 374,905 +0.36(+0.94%)
Oct 29, 2014 38.01 38.01 37.71 38.00 408,179 +0.03(+0.07%)
Oct 28, 2014 37.70 37.98 37.66 37.98 1,121,714 +0.43(+1.15%)
Oct 27, 2014 37.40 37.55 37.46 37.54 485,447 +0.08(+0.21%)
Oct 24, 2014 37.25 37.48 37.16 37.46 579,442 +0.27(+0.73%)
Oct 23, 2014 37.21 37.40 37.14 37.19 463,135 +0.31(+0.83%)
Oct 22, 2014 37.25 37.27 36.86 36.88 670,310 -0.27(-0.73%)
Oct 21, 2014 36.78 37.17 36.68 37.16 614,405 +0.67(+1.83%)
Oct 20, 2014 36.18 36.49 36.18 36.49 7,470,620 +0.27(+0.74%)
Oct 17, 2014 36.26 36.37 36.04 36.22 1,117,345 +0.40(+1.11%)
Oct 16, 2014 35.10 36.04 35.10 35.82 792,234 +0.07(+0.20%)
Oct 15, 2014 36.03 36.04 35.05 35.75 2,021,598 -0.64(-1.75%)
Oct 14, 2014 36.41 36.66 36.23 36.39 687,004 +0.21(+0.57%)
Oct 13, 2014 36.53 36.72 36.18 36.18 1,338,799 -0.30(-0.82%)
Oct 10, 2014 36.71 37.08 36.47 36.48 578,412 -0.27(-0.73%)
Oct 09, 2014 37.45 37.45 36.74 36.75 286,739 -0.71(-1.90%)
Oct 08, 2014 36.89 37.47 36.75 37.46 234,738 +0.63(+1.71%)
Oct 07, 2014 37.23 37.29 36.82 36.84 352,882 -0.59(-1.57%)
Oct 06, 2014 37.76 37.76 37.36 37.42 484,028 -0.08(-0.20%)
Oct 03, 2014 37.29 37.54 37.24 37.50 332,877 +0.51(+1.39%)
Oct 02, 2014 36.86 37.14 36.67 36.99 748,307 +0.07(+0.18%)
Oct 01, 2014 37.28 37.32 36.87 36.92 836,800 -0.41(-1.10%)
Sep 30, 2014 37.49 37.56 37.28 37.33 334,707 -0.06(-0.17%)
Sep 29, 2014 37.23 37.47 37.15 37.39 2,099,474 -0.15(-0.40%)
Sep 26, 2014 37.35 37.62 37.27 37.54 182,056 +0.34(+0.91%)
Sep 25, 2014 37.70 37.70 37.21 37.21 1,072,351 -0.57(-1.51%)
Sep 24, 2014 37.62 37.80 37.50 37.78 161,182 +0.15(+0.39%)
Sep 23, 2014 37.78 37.99 37.63 37.63 182,000 -0.29(-0.77%)
Sep 22, 2014 38.14 38.18 37.89 37.92 356,036 -0.28(-0.75%)
Sep 19, 2014 38.50 38.54 38.14 38.21 444,856 -0.15(-0.38%)
Sep 18, 2014 38.20 38.41 38.15 38.36 278,343 +0.33(+0.88%)
Sep 17, 2014 37.91 38.20 37.82 38.02 299,418 +0.15(+0.39%)
Sep 16, 2014 37.69 37.96 37.65 37.88 161,556 +0.15(+0.39%)
Sep 15, 2014 37.77 37.81 37.65 37.73 131,927 -0.03(-0.07%)
Sep 12, 2014 37.84 37.96 37.63 37.76 152,854 -0.13(-0.35%)
Sep 11, 2014 37.69 37.91 37.69 37.89 136,603 +0.07(+0.19%)
Sep 10, 2014 37.74 37.88 37.67 37.82 149,080 +0.13(+0.35%)
Sep 09, 2014 37.99 37.99 37.65 37.68 233,033 -0.35(-0.91%)
Sep 08, 2014 37.95 38.14 37.91 38.03 297,976 +0.00(+0.00%)
Sep 05, 2014 37.89 38.03 37.73 38.03 279,293 +0.08(+0.20%)
Sep 04, 2014 38.00 38.17 37.83 37.96 391,020 -0.00(-0.01%)
Sep 03, 2014 38.13 38.17 37.88 37.96 874,900 -0.05(-0.13%)
Sep 02, 2014 37.99 38.05 37.80 38.01 1,753,770 +0.16(+0.41%)
Aug 29, 2014 37.78 37.85 37.85 37.85 112,117 +0.18(+0.47%)
Aug 28, 2014 37.67 37.73 37.58 37.68 416,398 -0.16(-0.42%)
Aug 27, 2014 37.96 37.96 37.78 37.84 109,356 -0.04(-0.09%)
Aug 26, 2014 37.80 37.98 37.80 37.87 244,806 +0.08(+0.22%)
Aug 25, 2014 37.66 37.91 37.66 37.79 137,403 +0.27(+0.71%)
Aug 22, 2014 37.66 37.70 37.50 37.52 213,739 -0.13(-0.35%)
Aug 21, 2014 37.36 37.71 37.33 37.65 1,096,703 +0.34(+0.92%)
Aug 20, 2014 37.12 37.35 37.10 37.31 106,055 +0.10(+0.27%)
Aug 19, 2014 37.21 37.26 37.21 37.21 300,809 +0.07(+0.18%)
Aug 18, 2014 36.93 37.15 36.93 37.14 2,519,013 +0.37(+1.02%)
Aug 15, 2014 37.00 37.03 36.67 36.77 245,038 -0.12(-0.31%)
Aug 14, 2014 36.74 36.90 36.74 36.88 92,545 +0.16(+0.42%)
Aug 13, 2014 36.61 36.77 36.58 36.73 124,349 +0.24(+0.67%)
Aug 12, 2014 36.41 36.60 36.40 36.48 187,213 +0.03(+0.07%)
Aug 11, 2014 36.52 36.58 36.43 36.46 770,772 +0.08(+0.22%)
Aug 08, 2014 36.06 36.34 35.99 36.38 366,044 +0.32(+0.90%)
Aug 07, 2014 36.40 36.43 35.99 36.05 810,316 -0.18(-0.49%)
Aug 06, 2014 35.95 36.37 35.95 36.23 300,362 +0.16(+0.45%)
Aug 05, 2014 36.27 36.37 35.97 36.06 1,149,102 -0.35(-0.97%)
Aug 04, 2014 36.26 36.46 36.13 36.42 268,407 +0.26(+0.73%)
Aug 01, 2014 36.34 36.45 36.02 36.15 876,715 -0.25(-0.70%)
Jul 31, 2014 36.90 36.96 36.41 36.41 212,798 -0.73(-1.95%)
Jul 30, 2014 37.17 37.25 36.94 37.13 194,176 +0.11(+0.29%)
Jul 29, 2014 37.28 37.30 37.02 37.03 237,133 -0.18(-0.49%)
Jul 28, 2014 37.19 37.25 37.00 37.21 1,970,824 +0.01(+0.04%)
Jul 25, 2014 37.32 37.33 37.15 37.19 141,602 -0.27(-0.72%)
Jul 24, 2014 37.46 37.49 37.41 37.47 332,492 +0.08(+0.20%)
Jul 23, 2014 37.31 37.43 37.25 37.39 255,261 +0.08(+0.21%)
Jul 22, 2014 37.30 37.35 37.23 37.31 964,859 +0.12(+0.34%)
Jul 21, 2014 37.11 37.21 37.02 37.19 780,117 -0.09(-0.24%)
Jul 18, 2014 36.99 37.28 36.99 37.27 324,630 +0.40(+1.07%)
Jul 17, 2014 37.17 37.30 36.83 36.88 153,580 -0.45(-1.22%)
Jul 16, 2014 37.51 37.51 37.24 37.33 209,735 -0.09(-0.24%)
Jul 15, 2014 37.35 37.48 37.24 37.42 321,289 +0.28(+0.74%)
Jul 14, 2014 37.32 37.32 37.15 37.15 512,347 +0.19(+0.52%)
Jul 11, 2014 36.85 36.98 36.74 36.95 122,926 +0.03(+0.08%)
Jul 10, 2014 36.70 36.97 36.66 36.92 211,439 -0.18(-0.49%)
Jul 09, 2014 37.13 37.16 36.99 37.11 130,640 +0.07(+0.19%)
Jul 08, 2014 37.19 37.22 36.94 37.03 1,854,028 -0.25(-0.68%)
Jul 07, 2014 37.39 37.41 37.22 37.29 778,380 -0.18(-0.49%)
Jul 03, 2014 37.37 37.47 37.47 37.47 302,874 +0.24(+0.66%)
Jul 02, 2014 37.32 37.33 37.19 37.23 395,397 -0.01(-0.02%)
Jul 01, 2014 37.11 37.42 37.09 37.23 3,956,971 +0.23(+0.63%)
Jun 30, 2014 36.92 37.04 36.91 37.00 717,194 +0.02(+0.05%)
Jun 27, 2014 36.77 36.99 36.77 36.99 107,666 +0.12(+0.34%)
Jun 26, 2014 36.90 36.91 36.64 36.86 170,802 -0.09(-0.24%)
Jun 25, 2014 36.79 36.99 36.72 36.95 276,354 +0.07(+0.19%)
Jun 24, 2014 37.04 37.24 36.87 36.88 2,579,385 -0.31(-0.84%)
Jun 23, 2014 37.14 37.25 37.06 37.19 459,420 +0.03(+0.07%)
Jun 20, 2014 37.12 37.20 37.07 37.17 222,285 +0.13(+0.35%)
Jun 19, 2014 37.13 37.13 36.91 37.04 188,038 -0.07(-0.19%)
Jun 18, 2014 36.89 37.14 36.76 37.11 290,291 +0.22(+0.60%)
Jun 17, 2014 36.54 36.93 36.50 36.89 176,373 +0.32(+0.86%)
Jun 16, 2014 36.60 36.65 36.46 36.57 1,498,967 -0.15(-0.40%)
Jun 13, 2014 36.75 36.84 36.65 36.72 199,480 +0.00(+0.00%)
Jun 12, 2014 36.87 36.91 36.64 36.72 192,749 -0.19(-0.52%)
Jun 11, 2014 37.02 37.02 36.81 36.91 593,184 -0.23(-0.62%)
Jun 10, 2014 37.05 37.15 37.03 37.14 457,401 +0.04(+0.10%)
Jun 06, 2014 36.89 37.11 36.89 37.10 836,140 +0.24(+0.64%)
Jun 05, 2014 36.57 36.87 36.41 36.87 763,326 +0.37(+1.02%)
Jun 04, 2014 36.25 36.52 36.25 36.49 152,062 +0.12(+0.33%)
Jun 03, 2014 36.23 36.37 36.18 36.37 308,045 +0.03(+0.07%)
Jun 02, 2014 36.25 36.37 36.12 36.35 237,632 +0.12(+0.32%)
May 30, 2014 36.15 36.28 36.13 36.23 340,534 +0.06(+0.17%)
May 29, 2014 36.17 36.21 36.03 36.17 163,227 +0.07(+0.18%)
May 28, 2014 36.19 36.19 36.04 36.10 221,891 -0.12(-0.33%)
May 27, 2014 35.96 36.30 35.96 36.22 740,904 +0.35(+0.98%)
May 23, 2014 35.73 35.87 35.87 35.87 402,935 +0.09(+0.25%)
May 22, 2014 35.66 35.79 35.57 35.78 102,460 +0.17(+0.47%)
May 21, 2014 35.51 35.70 35.49 35.61 133,031 +0.25(+0.70%)
May 20, 2014 35.61 35.61 35.27 35.37 161,235 -0.24(-0.66%)
May 19, 2014 35.31 35.63 35.31 35.60 120,869 +0.18(+0.50%)
May 16, 2014 35.34 35.42 35.16 35.42 183,450 +0.09(+0.26%)
May 15, 2014 35.59 35.61 35.10 35.33 856,073 -0.39(-1.09%)
May 14, 2014 35.94 35.94 35.68 35.72 189,924 -0.26(-0.73%)
May 13, 2014 36.03 36.15 35.97 35.98 141,497 -0.09(-0.26%)
May 12, 2014 35.84 36.09 35.84 36.08 132,934 +0.36(+0.99%)
May 09, 2014 35.67 35.72 35.55 35.72 159,265 +0.00(+0.01%)
May 08, 2014 35.62 35.92 35.62 35.72 186,325 +0.07(+0.19%)
May 07, 2014 35.33 35.66 35.25 35.65 278,192 +0.46(+1.30%)
May 06, 2014 35.62 35.62 35.19 35.19 850,263 -0.47(-1.32%)
May 05, 2014 35.45 35.67 35.36 35.66 336,953 -0.10(-0.29%)
May 02, 2014 35.76 36.02 35.69 35.77 297,927 -0.01(-0.02%)
May 01, 2014 35.64 35.83 35.60 35.77 1,189,387 +0.08(+0.22%)
Apr 30, 2014 35.57 35.74 35.48 35.69 257,921 +0.10(+0.29%)
Apr 29, 2014 35.37 35.62 35.37 35.59 520,653 +0.28(+0.78%)
Apr 28, 2014 35.54 35.55 35.01 35.32 272,249 -0.13(-0.38%)
Apr 25, 2014 35.73 35.73 35.44 35.45 785,895 -0.40(-1.12%)
Apr 24, 2014 35.99 36.02 35.73 35.85 159,578 -0.01(-0.02%)
Apr 23, 2014 35.84 35.89 35.74 35.86 149,950 +0.03(+0.07%)
Apr 22, 2014 35.60 35.92 35.53 35.83 253,653 +0.24(+0.69%)
Apr 21, 2014 35.59 35.65 35.53 35.59 261,250 -0.02(-0.05%)
Apr 17, 2014 35.59 35.61 35.61 35.61 166,576 +0.04(+0.11%)
Apr 16, 2014 35.41 35.57 35.26 35.57 230,517 +0.32(+0.89%)
Apr 15, 2014 35.02 35.28 34.77 35.25 495,250 +0.32(+0.93%)
Apr 14, 2014 35.01 35.08 34.60 34.93 2,257,781 +0.26(+0.76%)
Apr 11, 2014 34.66 35.01 34.57 34.66 639,195 -0.39(-1.10%)
Apr 10, 2014 35.85 35.86 35.04 35.05 1,939,378 -0.78(-2.18%)
Apr 09, 2014 35.65 35.89 35.52 35.83 1,086,197 +0.24(+0.69%)
Apr 08, 2014 35.54 35.64 35.29 35.59 364,935 +0.08(+0.21%)
Apr 07, 2014 35.84 35.97 35.48 35.51 704,970 -0.50(-1.39%)
Apr 04, 2014 36.61 36.64 36.01 36.01 267,029 -0.44(-1.19%)
Apr 03, 2014 36.46 36.53 36.31 36.45 448,363 -0.07(-0.18%)
Apr 02, 2014 36.52 36.56 36.40 36.52 587,405 +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.