US Financials Ishares ETF (NY: IYF )

82.04 USD -0.36 (-0.44%)
Streaming Delayed Price Updated: 9:49 AM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 81.10 81.78 81.10 81.76 254,665 +0.94(+1.16%)
Mar 28, 2014 80.67 81.37 80.62 80.82 122,335 +0.21(+0.26%)
Mar 27, 2014 80.78 81.04 80.21 80.61 346,028 -0.49(-0.60%)
Mar 26, 2014 82.29 82.29 81.02 81.10 556,610 -0.78(-0.95%)
Mar 25, 2014 82.26 82.43 81.52 81.88 161,312 -0.27(-0.33%)
Mar 24, 2014 82.65 82.70 81.79 82.15 163,252 -0.18(-0.22%)
Mar 21, 2014 82.61 83.23 82.23 82.33 218,119 +0.01(+0.01%)
Mar 20, 2014 81.10 82.47 81.10 82.32 178,847 +1.08(+1.33%)
Mar 19, 2014 81.51 81.84 80.77 81.24 246,082 -0.25(-0.31%)
Mar 18, 2014 81.25 81.55 81.12 81.49 78,681 +0.39(+0.48%)
Mar 17, 2014 80.78 81.31 80.78 81.10 123,437 +0.80(+1.00%)
Mar 14, 2014 80.33 81.02 80.18 80.30 161,798 -0.33(-0.41%)
Mar 13, 2014 81.73 81.87 80.54 80.63 817,615 -0.94(-1.15%)
Mar 12, 2014 81.11 81.57 80.95 81.57 264,005 -0.06(-0.07%)
Mar 11, 2014 82.06 82.15 81.46 81.63 164,575 -0.42(-0.51%)
Mar 10, 2014 81.85 82.07 81.62 82.05 104,666 -0.01(-0.01%)
Mar 07, 2014 82.33 82.38 81.71 82.06 239,921 +0.31(+0.38%)
Mar 06, 2014 81.63 81.93 81.56 81.75 286,199 +0.49(+0.60%)
Mar 05, 2014 80.93 81.38 80.85 81.26 167,619 +0.33(+0.41%)
Mar 04, 2014 80.19 80.98 80.19 80.93 565,334 +1.57(+1.98%)
Mar 03, 2014 79.20 79.53 78.92 79.36 623,391 -0.73(-0.91%)
Feb 28, 2014 79.63 80.42 79.52 80.09 312,641 +0.45(+0.57%)
Feb 27, 2014 79.22 79.64 78.98 79.64 138,658 +0.37(+0.47%)
Feb 26, 2014 79.38 79.56 78.90 79.27 110,091 -0.03(-0.04%)
Feb 25, 2014 79.49 79.72 79.13 79.30 184,426 -0.24(-0.30%)
Feb 24, 2014 79.15 80.06 79.04 79.54 736,183 +0.50(+0.63%)
Feb 21, 2014 79.06 79.33 78.81 79.04 134,525 +0.08(+0.10%)
Feb 20, 2014 78.93 79.13 78.41 78.96 309,818 +0.11(+0.14%)
Feb 19, 2014 79.50 80.05 78.74 78.85 531,921 -0.97(-1.22%)
Feb 18, 2014 79.66 79.86 79.44 79.82 562,449 +0.23(+0.29%)
Feb 14, 2014 79.18 79.59 79.59 79.59 568,800 +0.17(+0.21%)
Feb 13, 2014 78.41 79.44 78.41 79.42 496,336 +0.28(+0.35%)
Feb 12, 2014 79.12 79.43 78.83 79.14 527,623 +0.07(+0.09%)
Feb 11, 2014 78.54 79.23 78.28 79.07 831,694 +0.72(+0.92%)
Feb 10, 2014 78.32 78.45 77.89 78.35 1,371,444 +0.02(+0.03%)
Feb 07, 2014 77.68 78.33 77.36 78.33 726,167 +1.03(+1.33%)
Feb 06, 2014 76.41 77.32 76.34 77.30 1,002,768 +1.04(+1.36%)
Feb 05, 2014 76.06 76.42 75.69 76.26 590,121 +0.00(+0.00%)
Feb 04, 2014 75.90 76.60 75.61 76.26 847,471 +0.75(+0.99%)
Feb 03, 2014 77.40 77.57 75.47 75.51 2,033,761 -1.81(-2.34%)
Jan 31, 2014 77.28 78.15 77.10 77.32 605,520 -1.03(-1.31%)
Jan 30, 2014 78.14 78.54 77.81 78.35 211,368 +1.02(+1.32%)
Jan 29, 2014 77.20 78.01 77.16 77.33 560,200 -0.87(-1.11%)
Jan 28, 2014 77.64 78.30 77.56 78.20 230,347 +1.01(+1.31%)
Jan 27, 2014 77.92 78.21 76.84 77.19 524,925 -0.62(-0.80%)
Jan 24, 2014 79.19 79.19 77.81 77.81 524,516 -1.84(-2.31%)
Jan 23, 2014 80.58 80.58 79.34 79.65 424,444 -1.21(-1.50%)
Jan 22, 2014 80.73 80.91 80.62 80.86 143,365 +0.20(+0.25%)
Jan 21, 2014 80.91 81.01 80.22 80.66 157,667 +0.22(+0.27%)
Jan 17, 2014 80.60 80.44 80.44 80.44 276,300 -0.16(-0.20%)
Jan 16, 2014 80.89 80.95 80.47 80.60 404,225 -0.49(-0.60%)
Jan 15, 2014 80.27 81.09 80.55 81.09 221,003 +0.82(+1.02%)
Jan 14, 2014 80.01 80.29 79.60 80.27 362,255 +0.68(+0.85%)
Jan 13, 2014 80.72 80.72 79.44 79.59 591,764 -1.17(-1.45%)
Jan 10, 2014 80.75 80.86 80.39 80.76 339,633 -0.03(-0.04%)
Jan 09, 2014 80.85 80.85 80.33 80.79 223,018 +0.26(+0.32%)
Jan 08, 2014 80.39 80.62 80.24 80.53 221,973 +0.23(+0.29%)
Jan 07, 2014 80.69 80.69 80.14 80.30 210,780 +0.06(+0.07%)
Jan 06, 2014 80.41 80.71 80.11 80.24 285,317 +0.09(+0.11%)
Jan 03, 2014 79.82 80.39 79.82 80.15 169,844 +0.43(+0.54%)
Jan 02, 2014 80.07 80.07 79.51 79.72 305,211 -0.44(-0.55%)
Dec 31, 2013 80.04 80.16 80.16 80.16 123,300 +0.30(+0.38%)
Dec 30, 2013 79.98 80.04 79.77 79.86 114,659 -0.08(-0.10%)
Dec 27, 2013 79.91 80.02 79.82 79.94 106,147 +0.00(+0.00%)
Dec 26, 2013 80.04 80.07 79.81 79.94 69,378 +0.11(+0.14%)
Dec 24, 2013 79.84 79.84 79.60 79.83 61,149 +0.17(+0.21%)
Dec 23, 2013 79.67 79.77 79.51 79.66 337,189 +0.02(+0.03%)
Dec 20, 2013 79.21 79.75 79.20 79.64 283,490 +0.59(+0.75%)
Dec 19, 2013 79.13 79.32 78.91 79.05 570,083 -0.32(-0.40%)
Dec 18, 2013 77.94 79.39 77.36 79.37 373,348 +1.69(+2.18%)
Dec 17, 2013 77.92 77.92 77.54 77.68 93,579 -0.31(-0.40%)
Dec 16, 2013 78.01 78.14 77.87 77.99 75,790 +0.45(+0.58%)
Dec 13, 2013 77.64 77.80 77.36 77.54 80,967 +0.16(+0.21%)
Dec 12, 2013 77.48 77.72 77.23 77.38 80,281 -0.06(-0.08%)
Dec 11, 2013 78.36 78.51 77.30 77.44 230,133 -0.95(-1.21%)
Dec 10, 2013 78.52 78.82 78.39 78.39 108,307 -0.28(-0.36%)
Dec 09, 2013 78.71 78.81 78.53 78.67 111,579 +0.28(+0.36%)
Dec 06, 2013 78.15 78.50 77.96 78.39 185,022 +1.00(+1.29%)
Dec 05, 2013 77.65 77.83 77.35 77.39 156,010 -0.65(-0.83%)
Dec 04, 2013 77.38 78.34 77.28 78.04 269,407 +0.25(+0.32%)
Dec 03, 2013 78.09 78.31 77.53 77.79 276,543 -0.71(-0.90%)
Dec 02, 2013 78.71 79.19 78.42 78.50 100,559 -0.18(-0.23%)
Nov 29, 2013 79.20 79.20 78.68 78.68 38,914 -0.33(-0.42%)
Nov 27, 2013 78.59 79.03 78.59 79.01 231,394 +0.32(+0.41%)
Nov 26, 2013 78.72 78.95 78.66 78.69 128,181 -0.05(-0.06%)
Nov 25, 2013 78.78 79.01 78.64 78.74 69,730 +0.05(+0.06%)
Nov 22, 2013 78.38 78.71 78.23 78.69 96,770 +0.35(+0.45%)
Nov 21, 2013 77.48 78.42 77.48 78.34 337,040 +1.06(+1.37%)
Nov 20, 2013 77.52 77.87 77.05 77.28 57,897 -0.24(-0.31%)
Nov 19, 2013 77.53 77.91 77.38 77.52 64,174 -0.09(-0.12%)
Nov 18, 2013 77.98 78.09 77.40 77.61 157,415 -0.08(-0.10%)
Nov 15, 2013 77.49 77.72 77.35 77.69 96,695 +0.33(+0.43%)
Nov 14, 2013 77.02 77.39 76.74 77.36 97,679 +0.62(+0.81%)
Nov 13, 2013 75.53 76.75 75.53 76.74 123,298 +0.64(+0.84%)
Nov 12, 2013 76.43 76.60 75.88 76.10 87,125 -0.63(-0.82%)
Nov 11, 2013 76.61 76.85 76.44 76.73 72,786 +0.09(+0.12%)
Nov 08, 2013 75.30 76.66 75.30 76.64 329,924 +1.43(+1.90%)
Nov 07, 2013 76.20 76.38 75.15 75.21 153,838 -0.91(-1.20%)
Nov 06, 2013 76.21 76.30 75.95 76.12 111,507 +0.29(+0.38%)
Nov 05, 2013 75.84 76.05 75.67 75.83 42,842 -0.34(-0.45%)
Nov 04, 2013 76.39 76.40 76.01 76.17 60,286 +0.06(+0.08%)
Nov 01, 2013 75.98 76.29 75.79 76.11 67,882 +0.16(+0.21%)
Oct 31, 2013 76.69 76.69 75.95 75.95 104,422 -0.87(-1.13%)
Oct 30, 2013 77.35 77.35 76.53 76.82 202,781 -0.35(-0.45%)
Oct 29, 2013 77.21 77.21 76.88 77.17 122,334 +0.15(+0.19%)
Oct 28, 2013 77.10 77.19 76.84 77.02 359,847 -0.07(-0.09%)
Oct 25, 2013 76.82 77.13 76.64 77.09 111,640 +0.24(+0.31%)
Oct 24, 2013 76.74 76.86 76.48 76.85 147,792 +0.26(+0.34%)
Oct 23, 2013 76.95 76.95 76.41 76.59 127,610 -0.56(-0.72%)
Oct 22, 2013 77.03 77.53 76.98 77.15 420,342 +0.21(+0.27%)
Oct 21, 2013 77.07 77.10 76.77 76.94 147,523 -0.10(-0.13%)
Oct 18, 2013 77.16 77.22 76.55 77.04 186,291 +0.14(+0.18%)
Oct 17, 2013 75.80 76.93 75.79 76.90 690,508 +0.79(+1.04%)
Oct 16, 2013 75.12 76.13 75.02 76.11 753,034 +1.52(+2.04%)
Oct 15, 2013 75.12 75.28 74.48 74.59 93,647 -0.56(-0.75%)
Oct 14, 2013 74.28 75.19 74.26 75.15 506,153 +0.35(+0.47%)
Oct 11, 2013 74.18 74.82 73.95 74.80 392,393 +0.53(+0.71%)
Oct 10, 2013 73.20 74.27 73.20 74.27 244,837 +1.95(+2.70%)
Oct 09, 2013 72.28 72.57 71.77 72.32 640,515 +0.31(+0.43%)
Oct 08, 2013 73.04 73.09 71.99 72.01 806,265 -1.01(-1.38%)
Oct 07, 2013 72.97 73.42 72.97 73.02 289,196 -0.78(-1.06%)
Oct 04, 2013 72.98 73.81 72.98 73.80 94,585 +0.60(+0.82%)
Oct 03, 2013 73.46 73.78 72.81 73.20 159,076 -0.64(-0.87%)
Oct 02, 2013 73.54 73.91 73.29 73.84 101,641 -0.17(-0.23%)
Oct 01, 2013 73.55 74.09 73.38 74.01 178,158 +0.73(+1.00%)
Sep 30, 2013 73.07 73.60 72.94 73.28 309,305 -0.62(-0.84%)
Sep 27, 2013 73.59 73.95 73.59 73.90 67,987 -0.17(-0.23%)
Sep 26, 2013 74.23 74.43 73.77 74.07 64,857 +0.03(+0.04%)
Sep 25, 2013 73.75 74.22 73.50 74.04 281,070 +0.32(+0.43%)
Sep 24, 2013 74.08 74.24 73.63 73.72 139,003 -0.57(-0.77%)
Sep 23, 2013 74.75 74.85 74.22 74.29 617,349 -0.88(-1.17%)
Sep 20, 2013 75.86 75.86 75.11 75.17 108,769 -0.43(-0.57%)
Sep 19, 2013 76.14 76.33 75.48 75.60 126,781 -0.37(-0.49%)
Sep 18, 2013 74.97 76.26 74.80 75.97 253,858 +0.83(+1.10%)
Sep 17, 2013 74.81 75.14 74.78 75.14 129,680 +0.37(+0.49%)
Sep 16, 2013 75.06 75.07 74.64 74.77 305,662 +0.76(+1.03%)
Sep 13, 2013 73.98 74.06 73.77 74.01 72,483 +0.20(+0.27%)
Sep 12, 2013 74.13 74.33 73.74 73.81 79,752 -0.45(-0.61%)
Sep 11, 2013 74.13 74.29 73.87 74.26 67,342 +0.09(+0.12%)
Sep 10, 2013 74.02 74.17 73.80 74.17 259,051 +0.87(+1.19%)
Sep 09, 2013 72.64 73.31 72.60 73.30 265,916 +0.85(+1.17%)
Sep 06, 2013 72.63 72.87 71.70 72.45 131,369 +0.10(+0.14%)
Sep 05, 2013 72.50 72.75 72.26 72.35 267,961 +0.05(+0.07%)
Sep 04, 2013 71.76 72.57 71.62 72.30 507,543 +0.48(+0.67%)
Sep 03, 2013 72.02 72.40 71.33 71.82 740,733 +0.56(+0.79%)
Aug 30, 2013 71.93 71.93 71.10 71.26 106,348 -0.50(-0.70%)
Aug 29, 2013 71.51 72.11 71.28 71.76 164,892 +0.25(+0.35%)
Aug 28, 2013 71.39 71.91 71.08 71.51 136,194 +0.13(+0.18%)
Aug 27, 2013 72.02 72.38 71.37 71.38 884,951 -1.63(-2.23%)
Aug 26, 2013 73.58 73.74 73.01 73.01 134,805 -0.43(-0.59%)
Aug 23, 2013 73.58 73.60 73.15 73.44 179,419 +0.06(+0.08%)
Aug 22, 2013 72.86 73.47 72.78 73.38 92,859 +0.79(+1.09%)
Aug 21, 2013 72.79 73.34 72.35 72.59 130,241 -0.46(-0.63%)
Aug 20, 2013 72.31 73.19 72.24 73.05 315,892 +0.84(+1.16%)
Aug 19, 2013 73.13 73.13 72.18 72.21 638,600 -0.99(-1.35%)
Aug 16, 2013 73.17 73.73 73.08 73.20 119,123 -0.18(-0.25%)
Aug 15, 2013 74.00 74.00 73.24 73.38 257,076 -1.18(-1.58%)
Aug 14, 2013 74.79 75.02 74.54 74.56 98,459 -0.16(-0.21%)
Aug 13, 2013 74.84 74.99 74.20 74.72 354,629 +0.16(+0.21%)
Aug 12, 2013 74.55 74.78 74.38 74.56 103,498 -0.40(-0.53%)
Aug 09, 2013 74.91 75.24 74.77 74.96 97,342 -0.10(-0.14%)
Aug 08, 2013 75.31 75.47 74.61 75.06 122,898 +0.15(+0.20%)
Aug 07, 2013 75.19 75.22 74.58 74.91 97,725 -0.49(-0.65%)
Aug 06, 2013 75.93 75.93 75.34 75.40 150,814 -0.57(-0.75%)
Aug 05, 2013 76.05 76.23 75.89 75.97 129,485 -0.21(-0.28%)
Aug 02, 2013 76.17 76.39 75.97 76.18 144,324 +0.04(+0.05%)
Aug 01, 2013 75.71 76.26 75.71 76.14 122,308 +1.16(+1.55%)
Jul 31, 2013 75.39 75.73 74.95 74.98 342,890 -0.18(-0.24%)
Jul 30, 2013 75.56 75.67 75.03 75.16 866,932 -0.01(-0.01%)
Jul 29, 2013 75.49 75.50 74.97 75.17 196,727 -0.52(-0.69%)
Jul 26, 2013 75.47 75.73 75.08 75.69 176,482 -0.11(-0.15%)
Jul 25, 2013 75.54 75.86 75.16 75.80 666,391 +0.16(+0.21%)
Jul 24, 2013 76.44 76.49 75.47 75.64 513,961 -0.68(-0.89%)
Jul 23, 2013 76.90 76.90 76.16 76.32 389,095 -0.19(-0.25%)
Jul 22, 2013 76.02 76.53 75.93 76.51 643,581 +0.49(+0.64%)
Jul 19, 2013 75.90 76.09 75.63 76.02 158,380 -0.01(-0.01%)
Jul 18, 2013 75.33 76.05 75.33 76.03 375,321 +1.02(+1.36%)
Jul 17, 2013 74.90 75.26 74.70 75.01 180,877 +0.29(+0.39%)
Jul 16, 2013 75.22 75.24 74.49 74.72 211,949 -0.36(-0.48%)
Jul 15, 2013 75.23 75.23 74.74 75.08 510,157 +0.31(+0.41%)
Jul 12, 2013 74.57 74.79 74.36 74.77 249,227 +0.45(+0.61%)
Jul 11, 2013 74.51 74.56 73.80 74.32 245,853 +0.77(+1.05%)
Jul 10, 2013 73.80 73.86 73.21 73.55 206,634 -0.41(-0.55%)
Jul 09, 2013 73.84 73.99 73.64 73.96 415,763 +0.60(+0.82%)
Jul 08, 2013 73.40 73.60 73.17 73.36 402,631 +0.40(+0.55%)
Jul 05, 2013 72.48 72.96 71.92 72.96 236,716 +1.13(+1.57%)
Jul 03, 2013 71.76 71.93 71.40 71.83 66,304 -0.19(-0.26%)
Jul 02, 2013 71.85 72.59 71.62 72.02 347,351 +0.10(+0.14%)
Jul 01, 2013 71.81 72.54 71.81 71.92 639,466 +0.39(+0.55%)
Jun 28, 2013 71.60 71.87 71.19 71.53 274,407 -0.40(-0.56%)
Jun 27, 2013 71.38 72.06 71.38 71.93 557,516 +0.97(+1.37%)
Jun 26, 2013 71.00 71.16 70.56 70.96 495,409 +0.50(+0.71%)
Jun 25, 2013 69.99 70.77 69.69 70.46 911,861 +1.24(+1.79%)
Jun 24, 2013 69.61 69.98 68.52 69.22 732,158 -1.25(-1.77%)
Jun 21, 2013 70.83 70.88 69.65 70.47 643,743 +0.47(+0.67%)
Jun 20, 2013 71.07 71.38 70.00 70.00 1,420,018 -1.89(-2.63%)
Jun 19, 2013 72.87 72.96 71.87 71.89 187,449 -0.99(-1.36%)
Jun 18, 2013 72.60 73.09 72.40 72.88 157,864 +0.46(+0.64%)
Jun 17, 2013 72.29 72.74 72.06 72.42 168,296 +0.61(+0.85%)
Jun 14, 2013 72.62 72.74 71.67 71.81 219,984 -0.81(-1.12%)
Jun 13, 2013 71.31 72.67 70.98 72.62 223,985 +1.42(+1.99%)
Jun 12, 2013 72.45 72.45 71.11 71.20 315,888 -0.77(-1.07%)
Jun 11, 2013 72.33 72.67 71.90 71.97 218,180 -1.15(-1.57%)
Jun 10, 2013 73.37 73.41 72.83 73.12 321,724 +0.07(+0.10%)
Jun 07, 2013 72.22 73.11 72.10 73.05 493,622 +1.04(+1.44%)
Jun 06, 2013 70.94 72.04 70.60 72.01 253,725 +1.03(+1.45%)
Jun 05, 2013 71.94 72.20 70.83 70.98 218,277 -1.16(-1.61%)
Jun 04, 2013 72.84 73.21 71.93 72.14 309,861 -0.66(-0.91%)
Jun 03, 2013 72.90 73.00 71.77 72.80 434,410 +0.15(+0.21%)
May 31, 2013 73.83 73.88 72.65 72.65 173,184 -1.12(-1.52%)
May 30, 2013 73.16 74.03 73.08 73.77 258,568 +0.64(+0.88%)
May 29, 2013 72.82 73.34 72.48 73.13 114,235 -0.07(-0.10%)
May 28, 2013 73.58 73.97 72.90 73.20 196,981 +0.56(+0.77%)
May 24, 2013 72.28 72.71 71.95 72.64 522,196 +0.05(+0.07%)
May 23, 2013 72.00 72.96 71.91 72.59 210,848 -0.52(-0.71%)
May 22, 2013 74.25 74.96 72.82 73.11 401,247 -0.91(-1.23%)
May 21, 2013 73.89 74.28 73.84 74.02 200,333 +0.14(+0.19%)
May 20, 2013 73.78 74.16 73.64 73.88 105,034 +0.06(+0.08%)
May 17, 2013 73.37 73.83 73.20 73.82 187,966 +0.91(+1.25%)
May 16, 2013 73.43 73.54 72.75 72.91 552,771 -0.43(-0.59%)
May 15, 2013 72.75 73.46 72.54 73.34 109,374 +1.73(+2.42%)
May 13, 2013 71.37 71.77 71.18 71.61 124,876 +0.22(+0.31%)
May 10, 2013 71.30 71.43 71.07 71.39 178,022 +0.22(+0.31%)
May 09, 2013 71.67 71.67 71.00 71.17 585,222 -0.46(-0.64%)
May 08, 2013 71.17 71.67 70.97 71.63 1,047,418 +0.46(+0.65%)
May 07, 2013 70.88 71.25 70.61 71.17 349,864 +0.43(+0.61%)
May 06, 2013 70.12 70.76 70.12 70.74 187,135 +0.66(+0.94%)
May 03, 2013 70.00 70.38 69.98 70.08 141,833 +0.66(+0.95%)
May 02, 2013 68.80 69.45 68.80 69.42 93,319 +0.66(+0.96%)
May 01, 2013 69.23 69.36 68.70 68.76 181,219 -0.76(-1.09%)
Apr 30, 2013 69.29 69.53 69.03 69.52 186,944 +0.29(+0.42%)
Apr 29, 2013 69.13 69.33 68.96 69.23 228,640 +0.32(+0.46%)
Apr 26, 2013 69.18 69.21 68.69 68.91 76,784 -0.30(-0.43%)
Apr 25, 2013 69.16 69.56 68.95 69.21 194,788 +0.31(+0.45%)
Apr 24, 2013 67.96 68.96 67.96 68.90 314,231 +0.40(+0.58%)
Apr 23, 2013 67.76 68.50 67.75 68.50 575,674 +1.09(+1.62%)
Apr 22, 2013 68.22 68.22 66.80 67.41 223,512 +0.05(+0.07%)
Apr 19, 2013 66.80 67.37 66.54 67.36 278,310 +0.90(+1.35%)
Apr 18, 2013 67.20 67.20 66.20 66.46 331,559 -0.58(-0.87%)
Apr 17, 2013 67.58 67.69 66.56 67.04 359,586 -1.22(-1.79%)
Apr 16, 2013 67.99 68.30 67.50 68.26 231,639 +1.08(+1.61%)
Apr 15, 2013 68.61 68.81 67.15 67.18 700,576 -1.61(-2.34%)
Apr 12, 2013 68.57 68.90 68.44 68.79 355,250 -0.30(-0.43%)
Apr 11, 2013 68.91 69.33 68.73 69.09 260,143 +0.24(+0.35%)
Apr 10, 2013 68.32 68.89 68.32 68.85 559,316 +0.83(+1.22%)
Apr 09, 2013 68.12 68.36 67.80 68.02 283,452 +0.07(+0.10%)
Apr 08, 2013 67.21 67.95 66.95 67.95 217,327 +0.73(+1.09%)
Apr 05, 2013 66.42 67.32 66.40 67.22 192,344 -0.19(-0.28%)
Apr 04, 2013 66.71 67.44 66.71 67.41 227,803 +0.61(+0.91%)
Apr 03, 2013 67.76 67.94 66.64 66.80 366,626 -1.03(-1.52%)
Apr 02, 2013 67.89 68.00 67.69 67.83 416,485 +0.30(+0.44%)
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.