Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 39.95 40.05 39.78 39.86 838,633 -0.21(-0.54%)
Mar 30, 2015 39.89 40.19 39.84 40.08 491,561 +0.51(+1.29%)
Mar 27, 2015 39.60 39.66 39.45 39.57 261,611 -0.04(-0.09%)
Mar 26, 2015 39.50 39.77 39.34 39.60 309,991 -0.08(-0.19%)
Mar 25, 2015 40.22 40.31 39.67 39.68 420,523 -0.69(-1.70%)
Mar 24, 2015 40.67 40.67 40.36 40.36 243,182 -0.29(-0.73%)
Mar 23, 2015 40.83 40.97 40.66 40.66 330,430 -0.17(-0.43%)
Mar 20, 2015 40.53 40.89 40.41 40.83 1,049,380 +0.55(+1.35%)
Mar 19, 2015 40.54 40.54 40.15 40.29 350,329 -0.33(-0.80%)
Mar 18, 2015 40.29 40.70 40.11 40.61 248,074 +0.26(+0.65%)
Mar 17, 2015 40.25 40.44 40.17 40.35 206,043 -0.07(-0.17%)
Mar 16, 2015 40.11 40.46 40.11 40.42 242,177 +0.44(+1.11%)
Mar 13, 2015 40.12 40.23 39.77 39.98 740,070 -0.31(-0.78%)
Mar 12, 2015 39.68 40.29 39.68 40.29 1,197,699 +0.84(+2.12%)
Mar 11, 2015 39.35 39.56 39.32 39.45 1,165,092 +0.21(+0.52%)
Mar 10, 2015 39.68 39.68 39.25 39.25 1,033,314 -0.76(-1.90%)
Mar 09, 2015 39.91 40.06 39.86 40.01 954,360 +0.20(+0.49%)
Mar 06, 2015 40.14 40.43 39.76 39.81 1,636,361 -0.37(-0.92%)
Mar 05, 2015 40.08 40.21 39.98 40.18 637,338 +0.16(+0.39%)
Mar 04, 2015 40.12 40.28 39.91 40.02 327,713 -0.25(-0.63%)
Mar 03, 2015 40.20 40.36 40.18 40.28 3,218,314 -0.13(-0.31%)
Mar 02, 2015 40.08 40.40 40.08 40.40 777,462 +0.34(+0.86%)
Feb 27, 2015 40.20 40.24 40.06 40.06 374,978 -0.14(-0.34%)
Feb 26, 2015 40.33 40.33 40.07 40.20 316,972 -0.13(-0.31%)
Feb 25, 2015 40.34 40.46 40.26 40.32 247,092 +0.03(+0.07%)
Feb 24, 2015 40.20 40.42 40.19 40.30 669,883 +0.08(+0.21%)
Feb 23, 2015 40.22 40.22 40.01 40.21 372,167 -0.09(-0.23%)
Feb 20, 2015 39.87 40.32 39.70 40.31 806,065 +0.34(+0.86%)
Feb 19, 2015 40.04 40.11 39.91 39.96 543,915 -0.18(-0.46%)
Feb 18, 2015 40.23 40.23 40.04 40.15 360,830 -0.19(-0.47%)
Feb 17, 2015 40.19 40.41 40.14 40.33 396,907 +0.12(+0.29%)
Feb 13, 2015 40.23 40.22 40.22 40.22 370,855 -0.02(-0.04%)
Feb 12, 2015 39.87 40.28 39.87 40.23 417,043 +0.44(+1.11%)
Feb 11, 2015 39.74 39.89 39.56 39.79 522,467 +0.03(+0.07%)
Feb 10, 2015 39.77 39.91 39.50 39.77 870,223 +0.22(+0.56%)
Feb 09, 2015 39.53 39.72 39.45 39.54 1,223,892 -0.17(-0.44%)
Feb 06, 2015 39.86 40.10 39.63 39.72 833,715 +0.08(+0.21%)
Feb 05, 2015 39.25 39.64 39.25 39.63 1,036,262 +0.44(+1.12%)
Feb 04, 2015 39.15 39.44 39.08 39.19 1,082,428 -0.03(-0.07%)
Feb 03, 2015 38.72 39.24 38.72 39.22 912,599 +0.65(+1.68%)
Feb 02, 2015 38.16 38.62 37.81 38.57 19,177,500 +0.51(+1.34%)
Jan 30, 2015 38.37 38.61 38.05 38.06 1,249,078 -0.57(-1.47%)
Jan 29, 2015 38.35 38.67 38.13 38.63 670,982 +0.35(+0.91%)
Jan 28, 2015 39.14 39.18 38.28 38.28 1,606,742 -0.71(-1.82%)
Jan 27, 2015 39.05 39.21 38.84 38.99 672,716 -0.38(-0.96%)
Jan 26, 2015 39.17 39.39 38.97 39.37 3,209,122 +0.19(+0.48%)
Jan 23, 2015 39.44 39.56 39.16 39.18 535,634 -0.36(-0.92%)
Jan 22, 2015 38.80 39.57 38.61 39.55 1,735,955 +0.93(+2.42%)
Jan 21, 2015 38.46 38.80 38.30 38.61 1,220,219 +0.04(+0.10%)
Jan 20, 2015 38.81 38.96 38.40 38.57 12,449,373 -0.13(-0.33%)
Jan 16, 2015 38.20 38.74 38.09 38.70 2,626,814 +0.46(+1.22%)
Jan 15, 2015 38.55 38.76 38.21 38.24 992,834 -0.43(-1.12%)
Jan 14, 2015 38.61 38.78 38.21 38.67 1,649,465 -0.48(-1.22%)
Jan 13, 2015 39.58 39.77 38.90 39.15 852,233 -0.13(-0.32%)
Jan 12, 2015 39.56 39.62 39.17 39.27 805,161 -0.29(-0.73%)
Jan 09, 2015 40.12 40.12 39.53 39.56 628,341 -0.50(-1.26%)
Jan 08, 2015 39.81 40.11 39.81 40.07 626,123 +0.57(+1.45%)
Jan 07, 2015 39.45 39.55 39.17 39.50 628,193 +0.41(+1.05%)
Jan 06, 2015 39.61 39.69 38.90 39.09 978,431 -0.52(-1.32%)
Jan 05, 2015 40.09 40.13 39.52 39.61 1,295,158 -0.75(-1.86%)
Jan 02, 2015 40.38 40.60 40.05 40.36 2,041,262 +0.06(+0.14%)
Dec 31, 2014 40.92 40.30 40.30 40.30 348,698 -0.47(-1.16%)
Dec 30, 2014 40.76 40.86 40.67 40.78 1,583,248 -0.05(-0.13%)
Dec 29, 2014 40.61 41.01 40.58 40.83 19,442,094 +0.14(+0.34%)
Dec 26, 2014 40.82 40.83 40.67 40.69 292,351 -0.01(-0.02%)
Dec 24, 2014 40.86 40.70 40.70 40.70 228,287 -0.11(-0.26%)
Dec 23, 2014 40.72 40.92 40.71 40.81 336,016 +0.21(+0.51%)
Dec 22, 2014 40.40 40.60 40.32 40.60 698,888 +0.23(+0.57%)
Dec 19, 2014 40.53 40.53 40.18 40.37 477,202 +0.09(+0.22%)
Dec 18, 2014 39.92 40.30 39.83 40.28 464,658 +0.86(+2.17%)
Dec 17, 2014 38.70 39.47 38.70 39.42 270,562 +0.81(+2.10%)
Dec 16, 2014 38.67 39.28 38.58 38.61 859,400 -0.28(-0.71%)
Dec 15, 2014 39.52 39.53 38.74 38.89 896,551 -0.40(-1.02%)
Dec 12, 2014 39.74 39.93 39.25 39.29 510,007 -0.76(-1.90%)
Dec 11, 2014 40.08 40.35 39.98 40.05 424,831 +0.14(+0.35%)
Dec 10, 2014 40.34 40.42 39.86 39.91 533,617 -0.52(-1.28%)
Dec 09, 2014 40.01 40.44 39.93 40.43 840,028 -0.05(-0.13%)
Dec 08, 2014 40.35 40.73 40.33 40.48 22,507,338 +0.12(+0.29%)
Dec 05, 2014 40.14 40.40 40.14 40.37 1,162,936 +0.34(+0.85%)
Dec 04, 2014 39.93 40.06 39.79 40.03 305,262 +0.05(+0.12%)
Dec 03, 2014 39.80 40.00 39.74 39.98 747,683 +0.20(+0.50%)
Dec 02, 2014 39.44 39.81 39.44 39.78 743,694 +0.36(+0.90%)
Dec 01, 2014 39.55 39.64 39.40 39.42 2,054,010 -0.31(-0.79%)
Nov 28, 2014 39.75 39.91 39.70 39.73 96,824 +0.01(+0.02%)
Nov 26, 2014 39.73 39.73 39.73 39.73 120,414 +0.07(+0.18%)
Nov 25, 2014 39.66 39.71 39.54 39.65 1,478,429 -0.01(-0.03%)
Nov 24, 2014 39.51 39.67 39.50 39.67 5,064,079 +0.28(+0.71%)
Nov 21, 2014 39.53 39.60 39.34 39.39 283,996 +0.16(+0.41%)
Nov 20, 2014 38.93 39.23 38.93 39.23 172,336 +0.04(+0.11%)
Nov 19, 2014 39.22 39.23 39.01 39.18 389,373 -0.07(-0.17%)
Nov 18, 2014 39.13 39.37 39.12 39.25 145,750 +0.09(+0.24%)
Nov 17, 2014 39.10 39.19 39.03 39.16 285,920 +0.00(+0.00%)
Nov 14, 2014 39.30 39.35 39.11 39.16 289,324 -0.10(-0.25%)
Nov 13, 2014 39.39 39.44 39.16 39.25 2,532,351 -0.09(-0.23%)
Nov 12, 2014 39.26 39.36 39.18 39.34 294,380 -0.05(-0.14%)
Nov 11, 2014 39.50 39.50 39.37 39.40 270,291 -0.10(-0.25%)
Nov 10, 2014 39.35 39.49 39.25 39.49 469,914 +0.19(+0.49%)
Nov 07, 2014 39.30 39.38 39.14 39.30 350,560 +0.01(+0.03%)
Nov 06, 2014 39.28 39.32 39.08 39.29 302,507 +0.02(+0.05%)
Nov 05, 2014 39.32 39.32 39.05 39.27 717,443 +0.29(+0.74%)
Nov 04, 2014 38.89 38.98 38.68 38.98 491,703 +0.03(+0.08%)
Nov 03, 2014 38.84 39.05 38.83 38.95 2,132,902 +0.12(+0.32%)
Oct 31, 2014 38.82 38.85 38.66 38.83 314,875 +0.46(+1.20%)
Oct 30, 2014 37.99 38.45 37.99 38.37 374,854 +0.36(+0.94%)
Oct 29, 2014 38.02 38.02 37.72 38.01 408,124 +0.03(+0.07%)
Oct 28, 2014 37.70 37.98 37.67 37.98 1,121,562 +0.43(+1.15%)
Oct 27, 2014 37.40 37.55 37.47 37.55 485,382 +0.08(+0.21%)
Oct 24, 2014 37.25 37.48 37.16 37.47 579,363 +0.27(+0.73%)
Oct 23, 2014 37.21 37.41 37.14 37.20 463,073 +0.31(+0.83%)
Oct 22, 2014 37.26 37.27 36.86 36.89 670,219 -0.27(-0.73%)
Oct 21, 2014 36.78 37.18 36.68 37.16 614,322 +0.67(+1.83%)
Oct 20, 2014 36.18 36.49 36.18 36.49 7,469,611 +0.27(+0.74%)
Oct 17, 2014 36.26 36.38 36.04 36.23 1,117,194 +0.40(+1.11%)
Oct 16, 2014 35.10 36.05 35.10 35.83 792,127 +0.07(+0.20%)
Oct 15, 2014 36.03 36.05 35.05 35.76 2,021,325 -0.64(-1.75%)
Oct 14, 2014 36.42 36.66 36.24 36.39 686,911 +0.21(+0.57%)
Oct 13, 2014 36.54 36.72 36.19 36.19 1,338,618 -0.30(-0.82%)
Oct 10, 2014 36.71 37.08 36.48 36.49 578,334 -0.27(-0.73%)
Oct 09, 2014 37.46 37.46 36.75 36.76 286,700 -0.71(-1.90%)
Oct 08, 2014 36.89 37.47 36.75 37.47 234,707 +0.63(+1.71%)
Oct 07, 2014 37.24 37.30 36.83 36.84 352,834 -0.59(-1.57%)
Oct 06, 2014 37.76 37.76 37.37 37.43 483,962 -0.08(-0.20%)
Oct 03, 2014 37.29 37.54 37.24 37.51 332,832 +0.51(+1.39%)
Oct 02, 2014 36.86 37.15 36.68 36.99 748,206 +0.07(+0.18%)
Oct 01, 2014 37.28 37.32 36.88 36.93 836,687 -0.41(-1.10%)
Sep 30, 2014 37.49 37.56 37.29 37.34 334,662 -0.06(-0.17%)
Sep 29, 2014 37.24 37.48 37.15 37.40 2,099,191 -0.15(-0.40%)
Sep 26, 2014 37.35 37.63 37.28 37.55 182,032 +0.34(+0.91%)
Sep 25, 2014 37.71 37.71 37.21 37.21 1,072,206 -0.57(-1.51%)
Sep 24, 2014 37.63 37.81 37.51 37.78 161,160 +0.15(+0.39%)
Sep 23, 2014 37.78 37.99 37.63 37.64 181,976 -0.29(-0.77%)
Sep 22, 2014 38.14 38.18 37.90 37.93 355,988 -0.28(-0.75%)
Sep 19, 2014 38.51 38.54 38.15 38.21 444,796 -0.15(-0.38%)
Sep 18, 2014 38.21 38.42 38.15 38.36 278,305 +0.33(+0.88%)
Sep 17, 2014 37.92 38.21 37.83 38.03 299,378 +0.15(+0.39%)
Sep 16, 2014 37.70 37.96 37.66 37.88 161,535 +0.15(+0.39%)
Sep 15, 2014 37.77 37.81 37.66 37.73 131,910 -0.03(-0.07%)
Sep 12, 2014 37.85 37.97 37.64 37.76 152,834 -0.13(-0.35%)
Sep 11, 2014 37.69 37.91 37.69 37.89 136,585 +0.07(+0.19%)
Sep 10, 2014 37.74 37.88 37.67 37.82 149,060 +0.13(+0.35%)
Sep 09, 2014 37.99 37.99 37.65 37.69 233,001 -0.35(-0.91%)
Sep 08, 2014 37.95 38.15 37.91 38.04 297,935 +0.00(+0.00%)
Sep 05, 2014 37.90 38.03 37.73 38.04 279,255 +0.08(+0.20%)
Sep 04, 2014 38.00 38.17 37.84 37.96 390,967 -0.00(-0.01%)
Sep 03, 2014 38.14 38.18 37.89 37.97 874,781 -0.05(-0.13%)
Sep 02, 2014 37.99 38.05 37.81 38.01 1,753,533 +0.16(+0.41%)
Aug 29, 2014 37.78 37.86 37.86 37.86 112,102 +0.18(+0.47%)
Aug 28, 2014 37.68 37.74 37.59 37.68 416,341 -0.16(-0.42%)
Aug 27, 2014 37.97 37.97 37.79 37.84 109,341 -0.04(-0.09%)
Aug 26, 2014 37.80 37.99 37.80 37.88 244,773 +0.08(+0.22%)
Aug 25, 2014 37.66 37.92 37.66 37.79 137,384 +0.27(+0.71%)
Aug 22, 2014 37.67 37.71 37.51 37.52 213,710 -0.13(-0.35%)
Aug 21, 2014 37.37 37.72 37.33 37.66 1,096,555 +0.34(+0.92%)
Aug 20, 2014 37.13 37.35 37.11 37.32 106,041 +0.10(+0.28%)
Aug 19, 2014 37.21 37.26 37.21 37.21 300,768 +0.07(+0.18%)
Aug 18, 2014 36.94 37.16 36.94 37.15 2,518,672 +0.37(+1.02%)
Aug 15, 2014 37.00 37.04 36.68 36.77 245,005 -0.12(-0.31%)
Aug 14, 2014 36.75 36.90 36.75 36.89 92,532 +0.16(+0.42%)
Aug 13, 2014 36.61 36.78 36.59 36.73 124,332 +0.24(+0.67%)
Aug 12, 2014 36.41 36.60 36.41 36.49 187,188 +0.03(+0.07%)
Aug 11, 2014 36.53 36.59 36.43 36.46 770,668 +0.08(+0.22%)
Aug 08, 2014 36.07 36.34 35.99 36.38 365,994 +0.32(+0.90%)
Aug 07, 2014 36.40 36.44 36.00 36.06 810,207 -0.18(-0.49%)
Aug 06, 2014 35.96 36.38 35.96 36.23 300,321 +0.16(+0.45%)
Aug 05, 2014 36.27 36.38 35.98 36.07 1,148,947 -0.35(-0.97%)
Aug 04, 2014 36.26 36.47 36.13 36.42 268,371 +0.26(+0.73%)
Aug 01, 2014 36.35 36.46 36.03 36.16 876,597 -0.25(-0.70%)
Jul 31, 2014 36.90 36.96 36.41 36.41 212,769 -0.73(-1.95%)
Jul 30, 2014 37.18 37.26 36.95 37.14 194,150 +0.11(+0.29%)
Jul 29, 2014 37.29 37.31 37.02 37.03 237,101 -0.18(-0.49%)
Jul 28, 2014 37.20 37.26 37.00 37.21 1,970,557 +0.01(+0.04%)
Jul 25, 2014 37.33 37.34 37.15 37.20 141,583 -0.27(-0.72%)
Jul 24, 2014 37.47 37.50 37.41 37.47 332,447 +0.08(+0.20%)
Jul 23, 2014 37.32 37.43 37.26 37.40 255,226 +0.08(+0.21%)
Jul 22, 2014 37.31 37.36 37.24 37.32 964,728 +0.12(+0.34%)
Jul 21, 2014 37.12 37.22 37.02 37.19 780,011 -0.09(-0.24%)
Jul 18, 2014 37.00 37.29 37.00 37.28 324,586 +0.40(+1.07%)
Jul 17, 2014 37.17 37.30 36.83 36.88 153,559 -0.45(-1.22%)
Jul 16, 2014 37.52 37.52 37.25 37.34 209,707 -0.09(-0.24%)
Jul 15, 2014 37.35 37.49 37.24 37.43 321,246 +0.28(+0.74%)
Jul 14, 2014 37.32 37.32 37.15 37.15 512,278 +0.19(+0.52%)
Jul 11, 2014 36.85 36.99 36.74 36.96 122,910 +0.03(+0.08%)
Jul 10, 2014 36.71 36.98 36.67 36.93 211,410 -0.18(-0.49%)
Jul 09, 2014 37.13 37.17 36.99 37.11 130,622 +0.07(+0.19%)
Jul 08, 2014 37.19 37.23 36.94 37.04 1,853,778 -0.25(-0.68%)
Jul 07, 2014 37.40 37.42 37.22 37.29 778,275 -0.18(-0.49%)
Jul 03, 2014 37.38 37.48 37.48 37.48 302,833 +0.24(+0.66%)
Jul 02, 2014 37.33 37.33 37.19 37.23 395,343 -0.01(-0.02%)
Jul 01, 2014 37.11 37.43 37.10 37.24 3,956,437 +0.23(+0.63%)
Jun 30, 2014 36.92 37.04 36.91 37.01 717,097 +0.02(+0.05%)
Jun 27, 2014 36.77 36.99 36.77 36.99 107,651 +0.12(+0.34%)
Jun 26, 2014 36.90 36.91 36.64 36.87 170,779 -0.09(-0.24%)
Jun 25, 2014 36.79 37.00 36.72 36.95 276,317 +0.07(+0.19%)
Jun 24, 2014 37.05 37.25 36.88 36.88 2,579,037 -0.31(-0.84%)
Jun 23, 2014 37.14 37.25 37.07 37.20 459,358 +0.03(+0.07%)
Jun 20, 2014 37.12 37.21 37.07 37.17 222,255 +0.13(+0.35%)
Jun 19, 2014 37.13 37.13 36.92 37.04 188,012 -0.07(-0.19%)
Jun 18, 2014 36.90 37.14 36.77 37.11 290,252 +0.22(+0.60%)
Jun 17, 2014 36.55 36.94 36.50 36.89 176,349 +0.32(+0.86%)
Jun 16, 2014 36.61 36.66 36.47 36.57 1,498,765 -0.15(-0.40%)
Jun 13, 2014 36.75 36.85 36.65 36.72 199,453 +0.00(+0.00%)
Jun 12, 2014 36.88 36.92 36.65 36.72 192,723 -0.19(-0.52%)
Jun 11, 2014 37.02 37.02 36.82 36.91 593,104 -0.23(-0.62%)
Jun 10, 2014 37.06 37.15 37.04 37.14 457,339 +0.04(+0.10%)
Jun 06, 2014 36.90 37.12 36.90 37.11 836,027 +0.24(+0.64%)
Jun 05, 2014 36.58 36.87 36.41 36.87 763,223 +0.37(+1.02%)
Jun 04, 2014 36.25 36.52 36.25 36.50 152,041 +0.12(+0.33%)
Jun 03, 2014 36.23 36.38 36.19 36.38 308,003 +0.03(+0.07%)
Jun 02, 2014 36.25 36.37 36.12 36.35 237,600 +0.12(+0.32%)
May 30, 2014 36.15 36.28 36.13 36.24 340,488 +0.06(+0.17%)
May 29, 2014 36.17 36.21 36.04 36.17 163,205 +0.07(+0.18%)
May 28, 2014 36.19 36.19 36.04 36.11 221,861 -0.12(-0.33%)
May 27, 2014 35.97 36.30 35.97 36.23 740,803 +0.35(+0.98%)
May 23, 2014 35.73 35.88 35.88 35.88 402,881 +0.09(+0.25%)
May 22, 2014 35.66 35.79 35.57 35.79 102,446 +0.17(+0.47%)
May 21, 2014 35.51 35.70 35.50 35.62 133,013 +0.25(+0.70%)
May 20, 2014 35.62 35.62 35.28 35.37 161,213 -0.24(-0.66%)
May 19, 2014 35.31 35.63 35.31 35.61 120,853 +0.18(+0.50%)
May 16, 2014 35.35 35.43 35.17 35.43 183,425 +0.09(+0.26%)
May 15, 2014 35.60 35.62 35.10 35.34 855,958 -0.39(-1.09%)
May 14, 2014 35.94 35.95 35.68 35.73 189,898 -0.26(-0.73%)
May 13, 2014 36.04 36.16 35.97 35.99 141,478 -0.09(-0.26%)
May 12, 2014 35.85 36.09 35.85 36.08 132,917 +0.36(+1.00%)
May 09, 2014 35.67 35.73 35.55 35.73 159,243 +0.00(+0.01%)
May 08, 2014 35.62 35.93 35.62 35.72 186,299 +0.07(+0.19%)
May 07, 2014 35.33 35.66 35.26 35.66 278,154 +0.46(+1.30%)
May 06, 2014 35.62 35.62 35.20 35.20 850,149 -0.47(-1.32%)
May 05, 2014 35.46 35.67 35.36 35.67 336,907 -0.10(-0.29%)
May 02, 2014 35.77 36.03 35.69 35.77 297,886 -0.01(-0.02%)
May 01, 2014 35.65 35.84 35.60 35.78 1,189,226 +0.08(+0.22%)
Apr 30, 2014 35.58 35.74 35.48 35.70 257,886 +0.10(+0.29%)
Apr 29, 2014 35.38 35.62 35.38 35.60 520,583 +0.28(+0.78%)
Apr 28, 2014 35.54 35.55 35.02 35.32 272,212 -0.13(-0.38%)
Apr 25, 2014 35.73 35.73 35.44 35.46 785,789 -0.40(-1.12%)
Apr 24, 2014 35.99 36.02 35.73 35.85 159,556 -0.01(-0.02%)
Apr 23, 2014 35.84 35.89 35.75 35.86 149,930 +0.03(+0.07%)
Apr 22, 2014 35.61 35.92 35.54 35.84 253,619 +0.24(+0.69%)
Apr 21, 2014 35.60 35.65 35.53 35.59 261,215 -0.02(-0.05%)
Apr 17, 2014 35.59 35.61 35.61 35.61 166,554 +0.04(+0.11%)
Apr 16, 2014 35.41 35.58 35.26 35.57 230,486 +0.32(+0.89%)
Apr 15, 2014 35.02 35.29 34.77 35.26 495,183 +0.32(+0.93%)
Apr 14, 2014 35.02 35.09 34.60 34.93 2,257,476 +0.26(+0.76%)
Apr 11, 2014 34.66 35.01 34.57 34.67 639,109 -0.39(-1.10%)
Apr 10, 2014 35.85 35.86 35.05 35.06 1,939,116 -0.78(-2.18%)
Apr 09, 2014 35.66 35.89 35.53 35.84 1,086,050 +0.24(+0.69%)
Apr 08, 2014 35.54 35.64 35.30 35.59 364,886 +0.08(+0.21%)
Apr 07, 2014 35.84 35.98 35.48 35.52 704,875 -0.50(-1.39%)
Apr 04, 2014 36.61 36.64 36.02 36.02 266,993 -0.44(-1.19%)
Apr 03, 2014 36.47 36.53 36.32 36.45 448,303 -0.07(-0.18%)
Apr 02, 2014 36.52 36.56 36.40 36.52 587,326 +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.