Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 32.02 32.02 31.71 31.71 250,128 -0.36(-1.13%)
Oct 30, 2013 32.29 32.29 31.95 32.07 485,734 -0.15(-0.45%)
Oct 29, 2013 32.23 32.23 32.10 32.22 293,034 +0.06(+0.19%)
Oct 28, 2013 32.19 32.22 32.08 32.15 861,965 -0.03(-0.09%)
Oct 25, 2013 32.07 32.20 32.00 32.18 267,418 +0.10(+0.31%)
Oct 24, 2013 32.04 32.09 31.93 32.08 354,015 +0.11(+0.34%)
Oct 23, 2013 32.12 32.12 31.90 31.97 305,672 -0.23(-0.72%)
Oct 22, 2013 32.16 32.37 32.14 32.21 1,006,872 +0.09(+0.27%)
Oct 21, 2013 32.17 32.19 32.05 32.12 353,371 -0.04(-0.13%)
Oct 18, 2013 32.21 32.24 31.96 32.16 446,235 +0.06(+0.18%)
Oct 17, 2013 31.64 32.12 31.64 32.10 1,654,019 +0.33(+1.04%)
Oct 16, 2013 31.36 31.78 31.32 31.77 1,803,791 +0.63(+2.04%)
Oct 15, 2013 31.36 31.43 31.09 31.14 224,318 -0.23(-0.75%)
Oct 14, 2013 31.01 31.39 31.00 31.37 1,212,421 +0.15(+0.47%)
Oct 11, 2013 30.97 31.24 30.87 31.23 939,924 +0.22(+0.71%)
Oct 10, 2013 30.56 31.01 30.56 31.01 586,474 +0.81(+2.70%)
Oct 09, 2013 30.17 30.30 29.96 30.19 1,534,267 +0.13(+0.43%)
Oct 08, 2013 30.49 30.51 30.05 30.06 1,931,299 -0.42(-1.38%)
Oct 07, 2013 30.46 30.65 30.46 30.48 692,730 -0.33(-1.06%)
Oct 04, 2013 30.47 30.81 30.47 30.81 226,565 +0.25(+0.82%)
Oct 03, 2013 30.67 30.80 30.40 30.56 381,045 -0.27(-0.87%)
Oct 02, 2013 30.70 30.85 30.60 30.83 243,467 -0.07(-0.23%)
Oct 01, 2013 30.71 30.93 30.63 30.90 426,753 +0.30(+1.00%)
Sep 30, 2013 30.50 30.73 30.45 30.59 740,898 -0.26(-0.84%)
Sep 27, 2013 30.72 30.87 30.72 30.85 162,853 -0.07(-0.23%)
Sep 26, 2013 30.99 31.07 30.80 30.92 155,356 +0.01(+0.04%)
Sep 25, 2013 30.79 30.98 30.68 30.91 673,265 +0.13(+0.43%)
Sep 24, 2013 30.93 30.99 30.74 30.78 332,962 -0.13(-0.43%)
Sep 23, 2013 31.10 31.14 30.88 30.91 1,483,754 -0.37(-1.17%)
Sep 20, 2013 31.56 31.56 31.25 31.28 261,418 -0.18(-0.57%)
Sep 19, 2013 31.68 31.76 31.41 31.46 304,709 -0.15(-0.49%)
Sep 18, 2013 31.19 31.73 31.12 31.61 610,129 +0.35(+1.10%)
Sep 17, 2013 31.13 31.26 31.11 31.26 311,676 +0.15(+0.50%)
Sep 16, 2013 31.23 31.23 31.06 31.11 734,636 +0.32(+1.03%)
Sep 13, 2013 30.78 30.81 30.69 30.79 174,207 +0.08(+0.27%)
Sep 12, 2013 30.84 30.93 30.68 30.71 191,678 -0.19(-0.61%)
Sep 11, 2013 30.84 30.91 30.73 30.90 161,851 +0.04(+0.12%)
Sep 10, 2013 30.80 30.86 30.71 30.86 622,610 +0.36(+1.19%)
Sep 09, 2013 30.22 30.50 30.21 30.50 639,110 +0.35(+1.17%)
Sep 06, 2013 30.22 30.32 29.83 30.14 315,736 +0.04(+0.14%)
Sep 05, 2013 30.17 30.27 30.07 30.10 644,025 +0.02(+0.07%)
Sep 04, 2013 29.86 30.19 29.80 30.08 1,219,843 +0.20(+0.67%)
Sep 03, 2013 29.97 30.12 29.68 29.88 1,780,299 +0.23(+0.79%)
Aug 30, 2013 29.93 29.93 29.58 29.65 255,599 -0.21(-0.70%)
Aug 29, 2013 29.75 30.00 29.66 29.86 396,306 +0.10(+0.35%)
Aug 28, 2013 29.70 29.92 29.57 29.75 327,332 +0.05(+0.18%)
Aug 27, 2013 29.97 30.12 29.70 29.70 2,126,916 -0.68(-2.23%)
Aug 26, 2013 30.61 30.68 30.38 30.38 323,994 -0.18(-0.59%)
Aug 23, 2013 30.61 30.62 30.44 30.56 431,220 +0.02(+0.08%)
Aug 22, 2013 30.32 30.57 30.28 30.53 223,179 +0.33(+1.09%)
Aug 21, 2013 30.29 30.52 30.10 30.20 313,024 -0.19(-0.63%)
Aug 20, 2013 30.09 30.45 30.06 30.39 759,223 +0.35(+1.16%)
Aug 19, 2013 30.43 30.43 30.03 30.04 1,534,829 -0.41(-1.35%)
Aug 16, 2013 30.44 30.68 30.41 30.46 286,303 -0.07(-0.25%)
Aug 15, 2013 30.79 30.79 30.47 30.53 617,863 -0.49(-1.58%)
Aug 14, 2013 31.12 31.21 31.01 31.02 236,639 -0.07(-0.21%)
Aug 13, 2013 31.14 31.20 30.87 31.09 852,325 +0.07(+0.21%)
Aug 12, 2013 31.02 31.11 30.95 31.02 248,750 -0.17(-0.53%)
Aug 09, 2013 31.17 31.31 31.11 31.19 233,954 -0.04(-0.14%)
Aug 08, 2013 31.33 31.40 31.04 31.23 295,376 +0.06(+0.20%)
Aug 07, 2013 31.28 31.30 31.03 31.17 234,875 -0.20(-0.65%)
Aug 06, 2013 31.59 31.59 31.35 31.37 362,470 -0.24(-0.75%)
Aug 05, 2013 31.64 31.72 31.58 31.61 311,207 -0.09(-0.28%)
Aug 02, 2013 31.69 31.78 31.61 31.70 346,872 +0.02(+0.05%)
Aug 01, 2013 31.50 31.73 31.50 31.68 293,958 +0.48(+1.55%)
Jul 31, 2013 31.37 31.51 31.18 31.20 824,111 -0.07(-0.24%)
Jul 30, 2013 31.44 31.48 31.22 31.27 2,083,609 -0.00(-0.01%)
Jul 29, 2013 31.41 31.41 31.19 31.28 472,819 -0.22(-0.69%)
Jul 26, 2013 31.40 31.51 31.24 31.49 424,161 -0.05(-0.15%)
Jul 25, 2013 31.43 31.56 31.27 31.54 1,601,623 +0.07(+0.21%)
Jul 24, 2013 31.80 31.83 31.40 31.47 1,235,268 -0.28(-0.89%)
Jul 23, 2013 32.00 32.00 31.69 31.75 935,162 -0.08(-0.25%)
Jul 22, 2013 31.63 31.84 31.59 31.83 1,546,801 +0.20(+0.64%)
Jul 19, 2013 31.58 31.66 31.47 31.63 380,655 -0.00(-0.01%)
Jul 18, 2013 31.34 31.64 31.34 31.63 902,057 +0.42(+1.36%)
Jul 17, 2013 31.16 31.31 31.08 31.21 434,724 +0.12(+0.39%)
Jul 16, 2013 31.30 31.31 30.99 31.09 509,404 -0.15(-0.48%)
Jul 15, 2013 31.30 31.30 31.10 31.24 1,226,126 +0.13(+0.41%)
Jul 12, 2013 31.03 31.12 30.94 31.11 598,999 +0.19(+0.61%)
Jul 11, 2013 31.00 31.02 30.71 30.92 590,890 +0.32(+1.05%)
Jul 10, 2013 30.71 30.73 30.46 30.60 496,630 -0.17(-0.55%)
Jul 09, 2013 30.72 30.79 30.64 30.77 999,256 +0.25(+0.82%)
Jul 08, 2013 30.54 30.62 30.44 30.52 967,694 +0.17(+0.55%)
Jul 05, 2013 30.16 30.36 29.92 30.36 568,930 +0.47(+1.57%)
Jul 03, 2013 29.86 29.93 29.71 29.89 159,356 -0.08(-0.26%)
Jul 02, 2013 29.89 30.20 29.80 29.97 834,833 +0.04(+0.14%)
Jul 01, 2013 29.88 30.18 29.88 29.92 1,536,911 +0.16(+0.55%)
Jun 28, 2013 29.79 29.90 29.62 29.76 659,517 -0.17(-0.56%)
Jun 27, 2013 29.70 29.98 29.70 29.93 1,339,950 +0.40(+1.37%)
Jun 26, 2013 29.54 29.61 29.36 29.52 1,190,680 +0.30(+1.04%)
Jun 25, 2013 29.03 29.35 28.90 29.22 2,198,766 +0.51(+1.79%)
Jun 24, 2013 28.87 29.02 28.42 28.71 1,765,449 -0.52(-1.77%)
Jun 21, 2013 29.37 29.39 28.88 29.23 1,552,254 +0.20(+0.67%)
Jun 20, 2013 29.47 29.60 29.03 29.03 3,424,082 -0.78(-2.63%)
Jun 19, 2013 30.22 30.26 29.81 29.81 451,994 -0.41(-1.36%)
Jun 18, 2013 30.11 30.31 30.03 30.22 380,656 +0.19(+0.63%)
Jun 17, 2013 29.98 30.17 29.88 30.03 405,811 +0.25(+0.85%)
Jun 14, 2013 30.12 30.17 29.72 29.78 530,446 -0.34(-1.12%)
Jun 13, 2013 29.57 30.14 29.44 30.12 540,093 +0.59(+1.99%)
Jun 12, 2013 30.05 30.05 29.49 29.53 761,699 -0.32(-1.07%)
Jun 11, 2013 30.00 30.14 29.82 29.85 526,096 -0.48(-1.57%)
Jun 10, 2013 30.43 30.44 30.20 30.32 775,771 +0.03(+0.10%)
Jun 07, 2013 29.95 30.32 29.90 30.29 1,190,268 +0.43(+1.44%)
Jun 06, 2013 29.42 29.88 29.28 29.86 611,805 +0.43(+1.45%)
Jun 05, 2013 29.83 29.94 29.37 29.44 526,330 -0.48(-1.61%)
Jun 04, 2013 30.21 30.36 29.83 29.92 747,166 -0.27(-0.91%)
Jun 03, 2013 30.23 30.27 29.76 30.19 1,047,490 +0.06(+0.21%)
May 31, 2013 30.62 30.64 30.13 30.13 417,597 -0.46(-1.52%)
May 30, 2013 30.34 30.70 30.31 30.59 623,483 +0.27(+0.88%)
May 29, 2013 30.20 30.42 30.06 30.33 275,454 -0.03(-0.10%)
May 28, 2013 30.51 30.68 30.23 30.36 474,979 +0.23(+0.77%)
May 24, 2013 29.98 30.15 29.84 30.12 1,259,168 +0.02(+0.07%)
May 23, 2013 29.86 30.26 29.82 30.10 508,416 -0.22(-0.71%)
May 22, 2013 30.79 31.09 30.20 30.32 967,524 -0.38(-1.23%)
May 21, 2013 30.64 30.80 30.62 30.70 483,061 +0.06(+0.19%)
May 20, 2013 30.60 30.76 30.54 30.64 253,267 +0.02(+0.08%)
May 17, 2013 30.43 30.62 30.36 30.61 453,241 +0.38(+1.25%)
May 16, 2013 30.45 30.50 30.17 30.24 1,332,894 -0.18(-0.59%)
May 15, 2013 30.17 30.46 30.08 30.42 263,733 +0.72(+2.42%)
May 13, 2013 29.60 29.76 29.52 29.70 301,112 +0.09(+0.31%)
May 10, 2013 29.57 29.62 29.47 29.61 429,263 +0.09(+0.31%)
May 09, 2013 29.72 29.72 29.44 29.52 1,411,142 -0.19(-0.64%)
May 08, 2013 29.52 29.72 29.43 29.71 2,525,633 +0.19(+0.65%)
May 07, 2013 29.39 29.55 29.28 29.52 843,625 +0.18(+0.61%)
May 06, 2013 29.08 29.35 29.08 29.34 451,237 +0.27(+0.94%)
May 03, 2013 29.03 29.19 29.02 29.06 342,001 +0.27(+0.95%)
May 02, 2013 28.53 28.80 28.53 28.79 225,019 +0.27(+0.96%)
May 01, 2013 28.71 28.77 28.49 28.52 436,972 -0.32(-1.09%)
Apr 30, 2013 28.74 28.84 28.63 28.83 450,777 +0.12(+0.42%)
Apr 29, 2013 28.67 28.75 28.60 28.71 551,318 +0.13(+0.46%)
Apr 26, 2013 28.69 28.70 28.49 28.58 185,148 -0.12(-0.43%)
Apr 25, 2013 28.68 28.85 28.59 28.70 469,691 +0.13(+0.45%)
Apr 24, 2013 28.18 28.60 28.18 28.57 757,703 +0.17(+0.58%)
Apr 23, 2013 28.10 28.41 28.10 28.41 1,388,119 +0.45(+1.62%)
Apr 22, 2013 28.29 28.29 27.70 27.96 538,953 +0.02(+0.07%)
Apr 19, 2013 27.70 27.94 27.60 27.94 671,087 +0.37(+1.35%)
Apr 18, 2013 27.87 27.87 27.45 27.56 799,486 -0.24(-0.87%)
Apr 17, 2013 28.03 28.07 27.60 27.80 867,067 -0.51(-1.79%)
Apr 16, 2013 28.20 28.32 27.99 28.31 558,550 +0.45(+1.61%)
Apr 15, 2013 28.45 28.54 27.85 27.86 1,689,295 -0.67(-2.34%)
Apr 12, 2013 28.44 28.57 28.38 28.53 856,612 -0.12(-0.43%)
Apr 11, 2013 28.58 28.75 28.50 28.65 627,281 +0.10(+0.35%)
Apr 10, 2013 28.33 28.57 28.33 28.55 1,348,675 +0.34(+1.22%)
Apr 09, 2013 28.25 28.35 28.12 28.21 683,486 +0.03(+0.10%)
Apr 08, 2013 27.87 28.18 27.77 28.18 524,039 +0.30(+1.09%)
Apr 05, 2013 27.55 27.92 27.54 27.88 463,798 -0.08(-0.28%)
Apr 04, 2013 27.67 27.97 27.67 27.96 549,300 +0.25(+0.91%)
Apr 03, 2013 28.10 28.18 27.64 27.70 884,043 -0.43(-1.52%)
Apr 02, 2013 28.16 28.20 28.07 28.13 1,004,268 +0.12(+0.44%)
Apr 01, 2013 28.17 28.24 27.94 28.01 1,295,629 -0.14(-0.49%)
Mar 28, 2013 28.11 28.18 28.03 28.14 357,230 +0.06(+0.21%)
Mar 27, 2013 28.02 28.11 27.90 28.08 439,311 -0.08(-0.28%)
Mar 26, 2013 28.08 28.17 28.00 28.16 1,048,052 +0.20(+0.73%)
Mar 25, 2013 28.13 28.18 27.84 27.96 540,706 -0.04(-0.14%)
Mar 22, 2013 27.98 28.03 27.88 28.00 1,779,616 +0.14(+0.50%)
Mar 21, 2013 27.99 28.10 27.84 27.86 465,653 -0.27(-0.96%)
Mar 20, 2013 28.11 28.18 28.05 28.13 605,111 +0.19(+0.67%)
Mar 19, 2013 28.18 28.22 27.80 27.94 804,458 -0.14(-0.52%)
Mar 18, 2013 27.96 28.20 27.95 28.09 669,656 -0.23(-0.82%)
Mar 15, 2013 28.30 28.35 28.15 28.32 809,435 +0.05(+0.18%)
Mar 14, 2013 28.20 28.27 28.14 28.27 766,273 +0.17(+0.62%)
Mar 13, 2013 28.04 28.12 27.96 28.10 492,091 +0.10(+0.37%)
Mar 12, 2013 28.12 28.14 27.94 27.99 388,161 -0.17(-0.59%)
Mar 11, 2013 28.03 28.17 27.92 28.16 839,113 +0.16(+0.58%)
Mar 08, 2013 28.03 28.05 27.81 28.00 746,672 +0.10(+0.37%)
Mar 07, 2013 27.79 27.91 27.77 27.89 859,212 +0.17(+0.61%)
Mar 06, 2013 27.75 27.80 27.62 27.72 579,265 +0.14(+0.53%)
Mar 05, 2013 27.53 27.72 27.46 27.58 800,330 +0.22(+0.80%)
Mar 04, 2013 27.07 27.37 27.05 27.36 1,093,268 +0.21(+0.76%)
Mar 01, 2013 26.87 27.18 26.75 27.15 732,593 +0.10(+0.38%)
Feb 28, 2013 27.05 27.27 27.02 27.05 471,853 -0.06(-0.23%)
Feb 27, 2013 26.70 27.15 26.69 27.11 1,276,518 +0.39(+1.47%)
Feb 26, 2013 26.68 26.77 26.47 26.72 1,481,171 +0.13(+0.48%)
Feb 25, 2013 27.43 27.43 26.57 26.59 1,140,407 -0.67(-2.44%)
Feb 22, 2013 27.11 27.26 27.08 27.26 905,858 +0.33(+1.21%)
Feb 21, 2013 27.11 27.11 26.86 26.93 783,609 -0.19(-0.72%)
Feb 20, 2013 27.52 27.53 27.12 27.12 1,973,586 -0.41(-1.47%)
Feb 19, 2013 27.38 27.53 27.35 27.53 1,293,861 +0.23(+0.85%)
Feb 15, 2013 27.40 27.40 27.21 27.30 491,218 -0.08(-0.29%)
Feb 14, 2013 27.22 27.40 27.20 27.38 485,035 +0.08(+0.30%)
Feb 13, 2013 27.42 27.43 27.21 27.29 512,563 -0.05(-0.17%)
Feb 12, 2013 27.20 27.37 27.13 27.34 657,773 +0.17(+0.62%)
Feb 11, 2013 27.09 27.19 27.04 27.17 721,208 +0.10(+0.35%)
Feb 08, 2013 26.99 27.09 26.98 27.07 1,242,572 +0.11(+0.40%)
Feb 07, 2013 27.07 27.14 26.81 26.97 359,083 -0.11(-0.41%)
Feb 06, 2013 26.91 27.09 26.86 27.08 519,467 +0.36(+1.35%)
Feb 04, 2013 26.86 26.91 26.70 26.72 1,565,293 -0.32(-1.19%)
Feb 01, 2013 26.82 27.06 26.82 27.04 1,570,200 +0.35(+1.32%)
Jan 31, 2013 26.66 26.73 26.59 26.69 330,174 +0.01(+0.05%)
Jan 30, 2013 26.78 26.78 26.64 26.68 747,765 -0.14(-0.51%)
Jan 29, 2013 26.65 26.82 26.64 26.81 832,100 +0.11(+0.40%)
Jan 28, 2013 26.80 26.81 26.61 26.71 590,597 -0.07(-0.28%)
Jan 25, 2013 26.80 26.80 26.64 26.78 610,430 +0.08(+0.31%)
Jan 24, 2013 26.66 26.81 26.59 26.70 894,517 +0.12(+0.44%)
Jan 23, 2013 26.56 26.60 26.47 26.58 574,601 +0.00(+0.00%)
Jan 22, 2013 26.31 26.59 26.31 26.58 1,219,449 +0.24(+0.91%)
Jan 18, 2013 26.35 26.36 26.19 26.34 1,116,438 +0.02(+0.06%)
Jan 17, 2013 26.38 26.40 26.26 26.33 614,894 +0.00(+0.00%)
Jan 16, 2013 26.29 26.36 26.20 26.33 541,479 -0.00(-0.02%)
Jan 15, 2013 26.10 26.35 26.09 26.33 1,430,341 +0.11(+0.41%)
Jan 14, 2013 26.27 26.29 26.08 26.22 364,514 -0.05(-0.20%)
Jan 11, 2013 26.26 26.28 26.12 26.28 605,127 -0.05(-0.17%)
Jan 10, 2013 26.22 26.33 26.13 26.32 2,500,245 +0.27(+1.05%)
Jan 09, 2013 26.14 26.22 26.00 26.05 750,458 -0.02(-0.08%)
Jan 08, 2013 26.07 26.08 25.93 26.07 792,505 -0.03(-0.11%)
Jan 07, 2013 26.21 26.21 25.98 26.10 974,249 -0.09(-0.35%)
Jan 04, 2013 25.95 26.19 25.84 26.19 1,462,314 +0.31(+1.18%)
Jan 03, 2013 25.84 25.94 25.74 25.88 848,621 -0.00(-0.02%)
Jan 02, 2013 25.75 25.89 25.68 25.89 2,084,103 +0.79(+3.13%)
Dec 31, 2012 24.80 25.18 24.79 25.10 1,608,065 +0.21(+0.85%)
Dec 28, 2012 24.85 25.03 24.84 24.89 975,859 -0.15(-0.59%)
Dec 27, 2012 25.16 25.16 24.74 25.04 388,031 -0.09(-0.36%)
Dec 26, 2012 25.23 25.23 25.04 25.13 488,362 -0.03(-0.11%)
Dec 24, 2012 25.12 25.20 25.11 25.16 468,531 -0.10(-0.39%)
Dec 21, 2012 25.04 25.27 25.04 25.26 2,472,318 -0.18(-0.70%)
Dec 20, 2012 25.11 25.45 25.11 25.44 763,826 +0.32(+1.26%)
Dec 19, 2012 25.31 25.32 25.11 25.12 596,911 -0.13(-0.50%)
Dec 18, 2012 25.04 25.25 24.97 25.25 796,544 +0.33(+1.32%)
Dec 17, 2012 24.62 24.92 24.61 24.92 897,895 +0.44(+1.78%)
Dec 14, 2012 24.52 24.57 24.46 24.48 227,157 -0.08(-0.32%)
Dec 13, 2012 24.66 24.73 24.51 24.56 354,220 -0.14(-0.55%)
Dec 12, 2012 24.68 24.87 24.66 24.69 413,604 +0.08(+0.32%)
Dec 11, 2012 24.62 24.72 24.54 24.62 389,905 +0.11(+0.44%)
Dec 10, 2012 24.45 24.57 24.42 24.51 532,328 -0.04(-0.15%)
Dec 07, 2012 24.49 24.55 24.41 24.55 601,404 +0.14(+0.57%)
Dec 06, 2012 24.28 24.41 24.27 24.41 309,631 +0.08(+0.32%)
Dec 05, 2012 24.18 24.41 24.09 24.33 458,110 +0.24(+1.01%)
Dec 04, 2012 24.13 24.19 23.99 24.09 526,919 -0.13(-0.53%)
Nov 30, 2012 24.25 24.29 24.14 24.21 285,203 +0.00(+0.00%)
Nov 29, 2012 24.25 24.28 24.11 24.21 477,205 +0.10(+0.43%)
Nov 28, 2012 23.85 24.11 23.74 24.11 582,190 +0.10(+0.43%)
Nov 27, 2012 24.16 24.23 23.99 24.01 372,038 -0.20(-0.82%)
Nov 26, 2012 24.17 24.20 24.07 24.20 171,197 -0.07(-0.27%)
Nov 23, 2012 24.04 24.27 24.04 24.27 98,220 +0.28(+1.18%)
Nov 21, 2012 24.00 24.00 23.87 23.99 353,775 +0.01(+0.05%)
Nov 20, 2012 23.78 24.02 23.76 23.97 215,200 +0.14(+0.59%)
Nov 19, 2012 23.88 23.88 23.70 23.83 639,098 +0.39(+1.68%)
Nov 16, 2012 23.31 23.46 23.12 23.44 335,982 +0.18(+0.76%)
Nov 15, 2012 23.20 23.41 23.15 23.26 390,097 +0.03(+0.12%)
Nov 14, 2012 23.70 23.75 23.16 23.23 498,565 -0.41(-1.72%)
Nov 13, 2012 23.61 23.92 23.61 23.64 332,990 -0.15(-0.64%)
Nov 12, 2012 23.88 23.88 23.74 23.79 128,831 +0.02(+0.07%)
Nov 09, 2012 23.65 23.97 23.62 23.78 314,248 +0.03(+0.14%)
Nov 08, 2012 24.03 24.17 23.74 23.74 1,378,435 -0.19(-0.77%)
Nov 07, 2012 24.32 24.35 23.88 23.93 625,261 -0.72(-2.92%)
Nov 06, 2012 24.48 24.71 24.47 24.65 182,680 +0.25(+1.03%)
Nov 05, 2012 24.38 24.45 24.19 24.40 214,483 -0.07(-0.27%)
Nov 02, 2012 24.73 24.76 24.43 24.46 750,530 -0.13(-0.52%)
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.