Skip to main content

US Financials Ishares ETF (NY: IYF )

95.58 +0.38 (+0.40%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 33.58 33.63 33.63 33.63 293,914 +0.13(+0.38%)
Dec 30, 2013 33.55 33.58 33.46 33.50 273,316 -0.03(-0.10%)
Dec 27, 2013 33.52 33.57 33.49 33.54 253,026 +0.00(+0.00%)
Dec 26, 2013 33.58 33.59 33.48 33.54 165,378 +0.05(+0.14%)
Dec 24, 2013 33.49 33.49 33.39 33.49 145,763 +0.07(+0.21%)
Dec 23, 2013 33.42 33.46 33.36 33.42 803,769 +0.18(+0.53%)
Dec 20, 2013 33.06 33.29 33.06 33.24 679,153 +0.25(+0.75%)
Dec 19, 2013 33.03 33.11 32.94 33.00 1,365,741 -0.13(-0.40%)
Dec 18, 2013 32.53 33.14 32.29 33.13 894,425 +0.71(+2.18%)
Dec 17, 2013 32.53 32.53 32.37 32.42 224,186 -0.13(-0.40%)
Dec 16, 2013 32.56 32.62 32.51 32.55 181,569 +0.19(+0.58%)
Dec 13, 2013 32.41 32.48 32.29 32.37 193,971 +0.07(+0.21%)
Dec 12, 2013 32.34 32.44 32.24 32.30 192,328 -0.02(-0.08%)
Dec 11, 2013 32.71 32.77 32.27 32.32 551,327 -0.40(-1.21%)
Dec 10, 2013 32.78 32.90 32.72 32.72 259,469 -0.12(-0.36%)
Dec 09, 2013 32.85 32.90 32.78 32.84 267,308 +0.12(+0.36%)
Dec 06, 2013 32.62 32.77 32.54 32.72 443,255 +0.42(+1.29%)
Dec 05, 2013 32.41 32.49 32.29 32.30 373,751 -0.27(-0.83%)
Dec 04, 2013 32.30 32.70 32.26 32.58 645,415 +0.10(+0.32%)
Dec 03, 2013 32.60 32.69 32.36 32.47 662,510 -0.30(-0.90%)
Dec 02, 2013 32.85 33.06 32.73 32.77 240,908 -0.08(-0.23%)
Nov 29, 2013 33.06 33.06 32.84 32.84 93,225 -0.14(-0.42%)
Nov 27, 2013 32.80 32.99 32.80 32.98 554,348 +0.13(+0.41%)
Nov 26, 2013 32.86 32.95 32.83 32.85 307,081 -0.02(-0.06%)
Nov 25, 2013 32.88 32.98 32.82 32.87 167,051 +0.02(+0.06%)
Nov 22, 2013 32.72 32.85 32.65 32.85 231,830 +0.15(+0.45%)
Nov 21, 2013 32.34 32.73 32.34 32.70 807,442 +0.44(+1.37%)
Nov 20, 2013 32.36 32.51 32.16 32.26 138,703 -0.10(-0.31%)
Nov 19, 2013 32.36 32.52 32.30 32.36 153,740 -0.04(-0.12%)
Nov 18, 2013 32.55 32.60 32.31 32.40 377,117 -0.03(-0.10%)
Nov 15, 2013 32.35 32.44 32.29 32.43 231,651 +0.14(+0.43%)
Nov 14, 2013 32.15 32.30 32.03 32.29 234,008 +0.26(+0.81%)
Nov 13, 2013 31.53 32.04 31.53 32.03 295,383 +0.27(+0.84%)
Nov 12, 2013 31.90 31.97 31.67 31.77 208,724 -0.26(-0.82%)
Nov 11, 2013 31.98 32.08 31.91 32.03 174,372 +0.04(+0.12%)
Nov 08, 2013 31.43 32.00 31.43 31.99 790,395 +0.60(+1.90%)
Nov 07, 2013 31.81 31.88 31.37 31.39 368,547 -0.38(-1.20%)
Nov 06, 2013 31.81 31.85 31.70 31.77 267,136 +0.12(+0.38%)
Nov 05, 2013 31.66 31.74 31.59 31.65 102,636 -0.14(-0.45%)
Nov 04, 2013 31.89 31.89 31.73 31.79 144,426 +0.02(+0.08%)
Nov 01, 2013 31.72 31.84 31.64 31.77 162,624 +0.07(+0.21%)
Oct 31, 2013 32.01 32.01 31.70 31.70 250,162 -0.36(-1.13%)
Oct 30, 2013 32.29 32.29 31.94 32.07 485,800 -0.15(-0.45%)
Oct 29, 2013 32.23 32.23 32.09 32.21 293,074 +0.06(+0.19%)
Oct 28, 2013 32.18 32.22 32.07 32.15 862,081 -0.03(-0.09%)
Oct 25, 2013 32.07 32.20 31.99 32.18 267,454 +0.10(+0.31%)
Oct 24, 2013 32.03 32.08 31.92 32.08 354,063 +0.11(+0.34%)
Oct 23, 2013 32.12 32.12 31.89 31.97 305,713 -0.23(-0.72%)
Oct 22, 2013 32.15 32.36 32.13 32.20 1,007,008 +0.09(+0.27%)
Oct 21, 2013 32.17 32.18 32.05 32.12 353,419 -0.04(-0.13%)
Oct 18, 2013 32.21 32.23 31.95 32.16 446,295 +0.06(+0.18%)
Oct 17, 2013 31.64 32.11 31.64 32.10 1,654,242 +0.33(+1.04%)
Oct 16, 2013 31.36 31.78 31.31 31.77 1,804,035 +0.63(+2.04%)
Oct 15, 2013 31.36 31.42 31.09 31.14 224,349 -0.23(-0.75%)
Oct 14, 2013 31.01 31.39 31.00 31.37 1,212,585 +0.15(+0.47%)
Oct 11, 2013 30.96 31.23 30.87 31.22 940,051 +0.22(+0.71%)
Oct 10, 2013 30.55 31.00 30.55 31.00 586,553 +0.81(+2.70%)
Oct 09, 2013 30.17 30.29 29.96 30.19 1,534,474 +0.13(+0.43%)
Oct 08, 2013 30.49 30.51 30.05 30.06 1,931,559 -0.42(-1.38%)
Oct 07, 2013 30.46 30.65 30.46 30.48 692,823 -0.33(-1.06%)
Oct 04, 2013 30.46 30.81 30.46 30.81 226,596 +0.25(+0.82%)
Oct 03, 2013 30.66 30.80 30.39 30.55 381,096 -0.27(-0.87%)
Oct 02, 2013 30.70 30.85 30.59 30.82 243,500 -0.07(-0.23%)
Oct 01, 2013 30.70 30.93 30.63 30.89 426,811 +0.30(+1.00%)
Sep 30, 2013 30.50 30.72 30.45 30.59 740,998 -0.26(-0.84%)
Sep 27, 2013 30.72 30.87 30.72 30.85 162,875 -0.07(-0.23%)
Sep 26, 2013 30.98 31.07 30.79 30.92 155,377 +0.01(+0.04%)
Sep 25, 2013 30.78 30.98 30.68 30.91 673,356 +0.13(+0.43%)
Sep 24, 2013 30.92 30.99 30.73 30.77 333,007 -0.13(-0.43%)
Sep 23, 2013 31.10 31.14 30.88 30.91 1,483,954 -0.37(-1.17%)
Sep 20, 2013 31.56 31.56 31.25 31.27 261,453 -0.18(-0.57%)
Sep 19, 2013 31.68 31.75 31.40 31.45 304,750 -0.15(-0.49%)
Sep 18, 2013 31.19 31.73 31.12 31.60 610,211 +0.35(+1.10%)
Sep 17, 2013 31.12 31.26 31.11 31.26 311,718 +0.15(+0.49%)
Sep 16, 2013 31.23 31.23 31.05 31.11 734,736 +0.32(+1.03%)
Sep 13, 2013 30.78 30.81 30.69 30.79 174,231 +0.08(+0.27%)
Sep 12, 2013 30.84 30.92 30.68 30.71 191,704 -0.19(-0.61%)
Sep 11, 2013 30.84 30.91 30.73 30.89 161,873 +0.04(+0.12%)
Sep 10, 2013 30.79 30.86 30.70 30.86 622,694 +0.36(+1.19%)
Sep 09, 2013 30.22 30.50 30.20 30.49 639,196 +0.35(+1.17%)
Sep 06, 2013 30.22 30.32 29.83 30.14 315,778 +0.04(+0.14%)
Sep 05, 2013 30.16 30.26 30.06 30.10 644,112 +0.02(+0.07%)
Sep 04, 2013 29.85 30.19 29.80 30.08 1,220,008 +0.20(+0.67%)
Sep 03, 2013 29.96 30.12 29.67 29.88 1,780,539 +0.23(+0.79%)
Aug 30, 2013 29.92 29.92 29.58 29.65 255,634 -0.21(-0.70%)
Aug 29, 2013 29.75 30.00 29.65 29.85 396,359 +0.10(+0.35%)
Aug 28, 2013 29.70 29.91 29.57 29.75 327,376 +0.05(+0.18%)
Aug 27, 2013 29.96 30.11 29.69 29.70 2,127,203 -0.68(-2.23%)
Aug 26, 2013 30.61 30.68 30.37 30.37 324,037 -0.18(-0.59%)
Aug 23, 2013 30.61 30.62 30.43 30.55 431,278 +0.02(+0.08%)
Aug 22, 2013 30.31 30.56 30.28 30.53 223,210 +0.33(+1.09%)
Aug 21, 2013 30.28 30.51 30.10 30.20 313,067 -0.19(-0.63%)
Aug 20, 2013 30.08 30.45 30.05 30.39 759,326 +0.35(+1.16%)
Aug 19, 2013 30.42 30.42 30.03 30.04 1,535,036 -0.41(-1.35%)
Aug 16, 2013 30.44 30.67 30.40 30.45 286,342 -0.07(-0.25%)
Aug 15, 2013 30.79 30.79 30.47 30.53 617,947 -0.49(-1.58%)
Aug 14, 2013 31.11 31.21 31.01 31.02 236,671 -0.07(-0.21%)
Aug 13, 2013 31.13 31.20 30.87 31.08 852,440 +0.07(+0.21%)
Aug 12, 2013 31.01 31.11 30.94 31.02 248,783 -0.17(-0.53%)
Aug 09, 2013 31.16 31.30 31.11 31.18 233,986 -0.04(-0.14%)
Aug 08, 2013 31.33 31.40 31.04 31.23 295,416 +0.06(+0.20%)
Aug 07, 2013 31.28 31.29 31.03 31.16 234,906 -0.20(-0.65%)
Aug 06, 2013 31.59 31.59 31.34 31.37 362,519 -0.24(-0.75%)
Aug 05, 2013 31.64 31.71 31.57 31.60 311,249 -0.09(-0.28%)
Aug 02, 2013 31.69 31.78 31.60 31.69 346,919 +0.02(+0.05%)
Aug 01, 2013 31.50 31.73 31.50 31.68 293,998 +0.48(+1.55%)
Jul 31, 2013 31.36 31.50 31.18 31.19 824,222 -0.07(-0.24%)
Jul 30, 2013 31.43 31.48 31.21 31.27 2,083,890 -0.00(-0.01%)
Jul 29, 2013 31.41 31.41 31.19 31.27 472,883 -0.22(-0.69%)
Jul 26, 2013 31.40 31.50 31.23 31.49 424,219 -0.05(-0.14%)
Jul 25, 2013 31.43 31.56 31.27 31.53 1,601,839 +0.07(+0.21%)
Jul 24, 2013 31.80 31.82 31.40 31.47 1,235,435 -0.28(-0.89%)
Jul 23, 2013 31.99 31.99 31.69 31.75 935,288 -0.08(-0.25%)
Jul 22, 2013 31.63 31.84 31.59 31.83 1,547,009 +0.20(+0.64%)
Jul 19, 2013 31.58 31.65 31.46 31.63 380,706 -0.00(-0.01%)
Jul 18, 2013 31.34 31.64 31.34 31.63 902,179 +0.42(+1.36%)
Jul 17, 2013 31.16 31.31 31.08 31.21 434,783 +0.12(+0.39%)
Jul 16, 2013 31.29 31.30 30.99 31.08 509,473 -0.15(-0.48%)
Jul 15, 2013 31.30 31.30 31.09 31.23 1,226,291 +0.13(+0.41%)
Jul 12, 2013 31.02 31.11 30.93 31.11 599,080 +0.19(+0.61%)
Jul 11, 2013 31.00 31.02 30.70 30.92 590,969 +0.32(+1.05%)
Jul 10, 2013 30.70 30.73 30.46 30.60 496,697 -0.17(-0.55%)
Jul 09, 2013 30.72 30.78 30.64 30.77 999,391 +0.25(+0.82%)
Jul 08, 2013 30.54 30.62 30.44 30.52 967,825 +0.17(+0.55%)
Jul 05, 2013 30.15 30.35 29.92 30.35 569,006 +0.47(+1.57%)
Jul 03, 2013 29.85 29.92 29.70 29.88 159,378 -0.08(-0.26%)
Jul 02, 2013 29.89 30.20 29.80 29.96 834,946 +0.04(+0.14%)
Jul 01, 2013 29.87 30.18 29.87 29.92 1,537,118 +0.16(+0.55%)
Jun 28, 2013 29.79 29.90 29.62 29.76 659,606 -0.17(-0.56%)
Jun 27, 2013 29.70 29.98 29.70 29.92 1,340,130 +0.40(+1.37%)
Jun 26, 2013 29.54 29.60 29.35 29.52 1,190,840 +0.30(+1.04%)
Jun 25, 2013 29.02 29.35 28.90 29.22 2,199,062 +0.51(+1.79%)
Jun 24, 2013 28.86 29.02 28.41 28.70 1,765,687 -0.52(-1.77%)
Jun 21, 2013 29.37 29.39 28.88 29.22 1,552,463 +0.19(+0.67%)
Jun 20, 2013 29.47 29.60 29.03 29.03 3,424,544 -0.78(-2.63%)
Jun 19, 2013 30.22 30.25 29.80 29.81 452,055 -0.41(-1.36%)
Jun 18, 2013 30.10 30.31 30.02 30.22 380,708 +0.19(+0.64%)
Jun 17, 2013 29.98 30.16 29.88 30.03 405,866 +0.25(+0.85%)
Jun 14, 2013 30.11 30.16 29.72 29.78 530,517 -0.34(-1.12%)
Jun 13, 2013 29.57 30.13 29.43 30.11 540,166 +0.59(+1.99%)
Jun 12, 2013 30.04 30.04 29.49 29.52 761,801 -0.32(-1.07%)
Jun 11, 2013 29.99 30.13 29.81 29.84 526,167 -0.48(-1.57%)
Jun 10, 2013 30.42 30.44 30.20 30.32 775,876 +0.03(+0.10%)
Jun 07, 2013 29.95 30.32 29.90 30.29 1,190,428 +0.43(+1.44%)
Jun 06, 2013 29.42 29.87 29.27 29.86 611,888 +0.43(+1.45%)
Jun 05, 2013 29.83 29.94 29.37 29.43 526,401 -0.48(-1.61%)
Jun 04, 2013 30.20 30.36 29.82 29.91 747,267 -0.27(-0.91%)
Jun 03, 2013 30.23 30.27 29.76 30.19 1,047,632 +0.06(+0.21%)
May 31, 2013 30.61 30.64 30.12 30.12 417,654 -0.46(-1.52%)
May 30, 2013 30.34 30.70 30.30 30.59 623,567 +0.27(+0.88%)
May 29, 2013 30.20 30.41 30.05 30.32 275,491 -0.03(-0.10%)
May 28, 2013 30.51 30.67 30.23 30.35 475,043 +0.23(+0.77%)
May 24, 2013 29.97 30.15 29.84 30.12 1,259,338 +0.02(+0.07%)
May 23, 2013 29.86 30.25 29.82 30.10 508,485 -0.22(-0.71%)
May 22, 2013 30.79 31.08 30.20 30.32 967,655 -0.38(-1.23%)
May 21, 2013 30.64 30.80 30.62 30.69 483,127 +0.06(+0.19%)
May 20, 2013 30.59 30.75 30.54 30.64 253,302 +0.02(+0.08%)
May 17, 2013 30.42 30.61 30.35 30.61 453,302 +0.38(+1.25%)
May 16, 2013 30.45 30.49 30.17 30.23 1,333,073 -0.18(-0.59%)
May 15, 2013 30.17 30.46 30.08 30.41 263,768 +0.72(+2.42%)
May 13, 2013 29.59 29.76 29.52 29.69 301,153 +0.09(+0.31%)
May 10, 2013 29.57 29.62 29.47 29.60 429,321 +0.09(+0.31%)
May 09, 2013 29.72 29.72 29.44 29.51 1,411,333 -0.19(-0.64%)
May 08, 2013 29.51 29.72 29.43 29.70 2,525,974 +0.19(+0.65%)
May 07, 2013 29.39 29.54 29.28 29.51 843,739 +0.18(+0.61%)
May 06, 2013 29.08 29.34 29.08 29.33 451,298 +0.27(+0.94%)
May 03, 2013 29.03 29.18 29.02 29.06 342,047 +0.27(+0.95%)
May 02, 2013 28.53 28.80 28.53 28.79 225,050 +0.27(+0.96%)
May 01, 2013 28.71 28.76 28.49 28.51 437,031 -0.32(-1.09%)
Apr 30, 2013 28.73 28.83 28.62 28.83 450,837 +0.12(+0.42%)
Apr 29, 2013 28.67 28.75 28.59 28.71 551,392 +0.13(+0.46%)
Apr 26, 2013 28.69 28.70 28.48 28.57 185,173 -0.12(-0.43%)
Apr 25, 2013 28.68 28.84 28.59 28.70 469,754 +0.13(+0.45%)
Apr 24, 2013 28.18 28.60 28.18 28.57 757,805 +0.17(+0.58%)
Apr 23, 2013 28.10 28.40 28.09 28.40 1,388,307 +0.45(+1.62%)
Apr 22, 2013 28.29 28.29 27.70 27.95 539,026 +0.02(+0.07%)
Apr 19, 2013 27.70 27.94 27.59 27.93 671,178 +0.37(+1.35%)
Apr 18, 2013 27.87 27.87 27.45 27.56 799,594 -0.24(-0.87%)
Apr 17, 2013 28.02 28.07 27.60 27.80 867,184 -0.51(-1.79%)
Apr 16, 2013 28.19 28.32 27.99 28.30 558,625 +0.45(+1.61%)
Apr 15, 2013 28.45 28.53 27.84 27.86 1,689,523 -0.67(-2.34%)
Apr 12, 2013 28.43 28.57 28.38 28.52 856,728 -0.12(-0.43%)
Apr 11, 2013 28.57 28.75 28.50 28.65 627,366 +0.10(+0.35%)
Apr 10, 2013 28.33 28.57 28.33 28.55 1,348,857 +0.34(+1.22%)
Apr 09, 2013 28.25 28.35 28.11 28.21 683,578 +0.03(+0.10%)
Apr 08, 2013 27.87 28.18 27.76 28.18 524,110 +0.30(+1.09%)
Apr 05, 2013 27.54 27.91 27.53 27.87 463,860 -0.08(-0.28%)
Apr 04, 2013 27.66 27.96 27.66 27.95 549,374 +0.25(+0.91%)
Apr 03, 2013 28.10 28.17 27.63 27.70 884,162 -0.43(-1.52%)
Apr 02, 2013 28.15 28.20 28.07 28.13 1,004,403 +0.12(+0.44%)
Apr 01, 2013 28.17 28.24 27.94 28.00 1,295,804 -0.14(-0.49%)
Mar 28, 2013 28.10 28.18 28.02 28.14 357,279 +0.06(+0.21%)
Mar 27, 2013 28.01 28.10 27.90 28.08 439,370 -0.08(-0.28%)
Mar 26, 2013 28.08 28.16 27.99 28.16 1,048,193 +0.20(+0.73%)
Mar 25, 2013 28.13 28.17 27.83 27.96 540,779 -0.04(-0.15%)
Mar 22, 2013 27.98 28.03 27.88 28.00 1,779,857 +0.14(+0.50%)
Mar 21, 2013 27.99 28.10 27.84 27.86 465,716 -0.27(-0.96%)
Mar 20, 2013 28.11 28.17 28.05 28.13 605,192 +0.19(+0.67%)
Mar 19, 2013 28.17 28.22 27.79 27.94 804,567 -0.14(-0.52%)
Mar 18, 2013 27.96 28.20 27.95 28.08 669,746 -0.23(-0.82%)
Mar 15, 2013 28.30 28.35 28.14 28.32 809,544 +0.05(+0.18%)
Mar 14, 2013 28.19 28.27 28.13 28.27 766,376 +0.17(+0.62%)
Mar 13, 2013 28.04 28.11 27.95 28.09 492,157 +0.10(+0.37%)
Mar 12, 2013 28.12 28.14 27.93 27.99 388,214 -0.17(-0.59%)
Mar 11, 2013 28.02 28.17 27.91 28.15 839,226 +0.16(+0.58%)
Mar 08, 2013 28.03 28.05 27.80 27.99 746,772 +0.10(+0.37%)
Mar 07, 2013 27.79 27.91 27.77 27.89 859,328 +0.17(+0.61%)
Mar 06, 2013 27.75 27.80 27.62 27.72 579,343 +0.14(+0.52%)
Mar 05, 2013 27.53 27.71 27.46 27.58 800,438 +0.22(+0.80%)
Mar 04, 2013 27.07 27.37 27.05 27.36 1,093,415 +0.21(+0.76%)
Mar 01, 2013 26.87 27.18 26.75 27.15 732,692 +0.10(+0.38%)
Feb 28, 2013 27.05 27.27 27.02 27.05 471,917 -0.06(-0.23%)
Feb 27, 2013 26.70 27.15 26.69 27.11 1,276,690 +0.39(+1.47%)
Feb 26, 2013 26.68 26.77 26.46 26.72 1,481,370 +0.13(+0.48%)
Feb 25, 2013 27.43 27.43 26.57 26.59 1,140,561 -0.67(-2.44%)
Feb 22, 2013 27.10 27.25 27.08 27.25 905,981 +0.33(+1.21%)
Feb 21, 2013 27.10 27.10 26.86 26.93 783,715 -0.19(-0.72%)
Feb 20, 2013 27.51 27.53 27.12 27.12 1,973,852 -0.41(-1.47%)
Feb 19, 2013 27.38 27.53 27.34 27.53 1,294,035 +0.23(+0.85%)
Feb 15, 2013 27.39 27.40 27.21 27.29 491,284 -0.08(-0.29%)
Feb 14, 2013 27.22 27.40 27.20 27.37 485,100 +0.08(+0.30%)
Feb 13, 2013 27.41 27.42 27.21 27.29 512,632 -0.05(-0.17%)
Feb 12, 2013 27.20 27.37 27.12 27.34 657,862 +0.17(+0.62%)
Feb 11, 2013 27.09 27.19 27.03 27.17 721,306 +0.10(+0.35%)
Feb 08, 2013 26.98 27.09 26.98 27.07 1,242,739 +0.11(+0.40%)
Feb 07, 2013 27.06 27.14 26.80 26.96 359,131 -0.11(-0.41%)
Feb 06, 2013 26.91 27.09 26.86 27.07 519,537 +0.36(+1.35%)
Feb 04, 2013 26.85 26.91 26.70 26.72 1,565,504 -0.32(-1.19%)
Feb 01, 2013 26.82 27.06 26.81 27.04 1,570,411 +0.35(+1.32%)
Jan 31, 2013 26.66 26.72 26.59 26.69 330,218 +0.01(+0.05%)
Jan 30, 2013 26.78 26.78 26.63 26.67 747,865 -0.14(-0.51%)
Jan 29, 2013 26.65 26.82 26.64 26.81 832,212 +0.11(+0.40%)
Jan 28, 2013 26.80 26.81 26.60 26.70 590,676 -0.07(-0.28%)
Jan 25, 2013 26.80 26.80 26.63 26.78 610,513 +0.08(+0.31%)
Jan 24, 2013 26.66 26.81 26.58 26.69 894,638 +0.12(+0.44%)
Jan 23, 2013 26.55 26.60 26.47 26.58 574,678 +0.00(+0.00%)
Jan 22, 2013 26.31 26.59 26.31 26.58 1,219,614 +0.24(+0.91%)
Jan 18, 2013 26.34 26.36 26.18 26.34 1,116,589 +0.02(+0.06%)
Jan 17, 2013 26.38 26.39 26.26 26.32 614,977 +0.00(+0.00%)
Jan 16, 2013 26.29 26.36 26.20 26.32 541,552 -0.00(-0.02%)
Jan 15, 2013 26.09 26.35 26.08 26.33 1,430,534 +0.11(+0.41%)
Jan 14, 2013 26.26 26.29 26.08 26.22 364,563 -0.05(-0.20%)
Jan 11, 2013 26.25 26.28 26.12 26.27 605,209 -0.05(-0.17%)
Jan 10, 2013 26.21 26.33 26.12 26.32 2,500,582 +0.27(+1.05%)
Jan 09, 2013 26.13 26.22 25.99 26.05 750,560 -0.02(-0.08%)
Jan 08, 2013 26.07 26.07 25.93 26.07 792,612 -0.03(-0.11%)
Jan 07, 2013 26.21 26.21 25.98 26.09 974,380 -0.09(-0.35%)
Jan 04, 2013 25.95 26.19 25.84 26.19 1,462,511 +0.31(+1.18%)
Jan 03, 2013 25.84 25.93 25.74 25.88 848,735 -0.00(-0.02%)
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.