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 (%)
Mar 31, 2014 34.14 34.43 34.14 34.42 604,967 +0.40(+1.16%)
Mar 28, 2014 33.96 34.25 33.94 34.02 290,612 +0.09(+0.26%)
Mar 27, 2014 34.00 34.11 33.76 33.93 822,004 -0.21(-0.60%)
Mar 26, 2014 34.64 34.64 34.11 34.14 1,322,251 -0.33(-0.95%)
Mar 25, 2014 34.63 34.70 34.32 34.47 383,203 +0.00(+0.00%)
Mar 24, 2014 34.68 34.70 34.32 34.47 389,097 -0.08(-0.22%)
Mar 21, 2014 34.66 34.92 34.50 34.54 519,867 +0.00(+0.01%)
Mar 20, 2014 34.03 34.60 34.03 34.54 426,266 +0.45(+1.33%)
Mar 19, 2014 34.20 34.34 33.89 34.09 586,515 -0.10(-0.31%)
Mar 18, 2014 34.09 34.22 34.04 34.19 187,529 +0.16(+0.48%)
Mar 17, 2014 33.89 34.11 33.89 34.03 294,201 +0.34(+1.00%)
Mar 14, 2014 33.70 33.99 33.64 33.69 385,631 -0.14(-0.41%)
Mar 13, 2014 34.29 34.35 33.79 33.83 1,948,714 -0.39(-1.15%)
Mar 12, 2014 34.03 34.22 33.96 34.22 629,233 -0.03(-0.07%)
Mar 11, 2014 34.43 34.47 34.18 34.25 392,250 -0.18(-0.51%)
Mar 10, 2014 34.34 34.43 34.24 34.43 249,462 -0.00(-0.01%)
Mar 07, 2014 34.54 34.56 34.28 34.43 571,831 +0.13(+0.38%)
Mar 06, 2014 34.25 34.38 34.22 34.30 682,130 +0.21(+0.60%)
Mar 05, 2014 33.96 34.14 33.92 34.09 399,505 +0.14(+0.41%)
Mar 04, 2014 33.65 33.98 33.65 33.96 1,347,424 +0.66(+1.98%)
Mar 03, 2014 33.23 33.37 33.11 33.30 1,485,798 -0.31(-0.91%)
Feb 28, 2014 33.41 33.74 33.36 33.60 745,152 +0.19(+0.57%)
Feb 27, 2014 33.24 33.41 33.14 33.41 330,479 +0.16(+0.47%)
Feb 26, 2014 33.31 33.38 33.10 33.26 262,392 -0.01(-0.04%)
Feb 25, 2014 33.35 33.45 33.20 33.27 439,563 -0.10(-0.30%)
Feb 24, 2014 33.21 33.59 33.16 33.37 1,754,628 +0.21(+0.63%)
Feb 21, 2014 33.17 33.28 33.07 33.16 320,628 +0.03(+0.10%)
Feb 20, 2014 33.12 33.20 32.90 33.13 738,424 +0.05(+0.14%)
Feb 19, 2014 33.36 33.59 33.04 33.08 1,267,787 -0.41(-1.22%)
Feb 18, 2014 33.42 33.51 33.33 33.49 1,340,548 +0.10(+0.29%)
Feb 14, 2014 33.22 33.39 33.39 33.39 1,355,685 +0.07(+0.21%)
Feb 13, 2014 32.90 33.33 32.90 33.32 1,182,974 +0.12(+0.35%)
Feb 12, 2014 33.20 33.33 33.07 33.20 1,257,543 +0.03(+0.09%)
Feb 11, 2014 32.95 33.24 32.84 33.18 1,982,270 +0.30(+0.92%)
Feb 10, 2014 32.86 32.91 32.68 32.87 3,268,718 +0.01(+0.03%)
Feb 07, 2014 32.59 32.86 32.46 32.86 1,730,756 +0.43(+1.33%)
Feb 06, 2014 32.06 32.44 32.03 32.43 2,390,011 +0.44(+1.36%)
Feb 05, 2014 31.91 32.06 31.76 32.00 1,406,502 +0.00(+0.00%)
Feb 04, 2014 31.85 32.14 31.72 32.00 2,019,874 +0.31(+0.99%)
Feb 03, 2014 32.47 32.55 31.66 31.68 4,847,294 -0.76(-2.34%)
Jan 31, 2014 32.42 32.79 32.35 32.44 1,443,204 -0.43(-1.31%)
Jan 30, 2014 32.78 32.95 32.65 32.87 503,777 +0.43(+1.32%)
Jan 29, 2014 32.39 32.73 32.37 32.45 1,335,188 -0.37(-1.11%)
Jan 28, 2014 32.58 32.85 32.54 32.81 549,012 +0.42(+1.31%)
Jan 27, 2014 32.69 32.81 32.24 32.39 1,251,113 -0.26(-0.80%)
Jan 24, 2014 33.23 33.23 32.65 32.65 1,250,138 -0.77(-2.31%)
Jan 23, 2014 33.81 33.81 33.29 33.42 1,011,625 -0.51(-1.50%)
Jan 22, 2014 33.87 33.95 33.83 33.93 341,698 +0.08(+0.25%)
Jan 21, 2014 33.95 33.99 33.66 33.84 375,785 +0.09(+0.27%)
Jan 17, 2014 33.82 33.75 33.75 33.75 658,537 -0.07(-0.20%)
Jan 16, 2014 33.94 33.96 33.76 33.82 963,435 -0.21(-0.60%)
Jan 15, 2014 33.68 34.02 33.80 34.02 526,741 +0.34(+1.02%)
Jan 14, 2014 33.57 33.69 33.40 33.68 863,403 +0.29(+0.85%)
Jan 13, 2014 33.87 33.87 33.33 33.39 1,410,418 -0.49(-1.45%)
Jan 10, 2014 33.88 33.93 33.73 33.88 809,485 -0.01(-0.04%)
Jan 09, 2014 33.92 33.92 33.70 33.90 531,544 +0.11(+0.32%)
Jan 08, 2014 33.73 33.83 33.67 33.79 529,053 +0.10(+0.29%)
Jan 07, 2014 33.85 33.85 33.62 33.69 502,375 +0.03(+0.07%)
Jan 06, 2014 33.74 33.86 33.61 33.67 680,028 +0.04(+0.11%)
Jan 03, 2014 33.49 33.73 33.49 33.63 404,808 +0.18(+0.54%)
Jan 02, 2014 33.59 33.59 33.36 33.45 727,444 -0.18(-0.55%)
Dec 31, 2013 33.58 33.63 33.63 33.63 293,874 +0.13(+0.38%)
Dec 30, 2013 33.56 33.58 33.47 33.51 273,279 -0.03(-0.10%)
Dec 27, 2013 33.53 33.57 33.49 33.54 252,992 +0.00(+0.00%)
Dec 26, 2013 33.58 33.59 33.49 33.54 165,356 +0.05(+0.14%)
Dec 24, 2013 33.50 33.50 33.40 33.49 145,743 +0.07(+0.21%)
Dec 23, 2013 33.43 33.47 33.36 33.42 803,660 +0.18(+0.53%)
Dec 20, 2013 33.07 33.29 33.06 33.25 679,062 +0.25(+0.75%)
Dec 19, 2013 33.03 33.11 32.94 33.00 1,365,557 -0.13(-0.40%)
Dec 18, 2013 32.54 33.14 32.30 33.13 894,304 +0.71(+2.18%)
Dec 17, 2013 32.53 32.53 32.37 32.43 224,155 -0.13(-0.40%)
Dec 16, 2013 32.57 32.62 32.51 32.56 181,544 +0.19(+0.58%)
Dec 13, 2013 32.41 32.48 32.30 32.37 193,945 +0.07(+0.21%)
Dec 12, 2013 32.35 32.45 32.24 32.30 192,302 -0.03(-0.08%)
Dec 11, 2013 32.71 32.78 32.27 32.33 551,252 -0.40(-1.21%)
Dec 10, 2013 32.78 32.91 32.73 32.73 259,434 -0.12(-0.36%)
Dec 09, 2013 32.86 32.90 32.78 32.84 267,272 +0.12(+0.36%)
Dec 06, 2013 32.63 32.77 32.55 32.73 443,195 +0.42(+1.29%)
Dec 05, 2013 32.42 32.49 32.29 32.31 373,700 -0.27(-0.83%)
Dec 04, 2013 32.30 32.70 32.26 32.58 645,328 +0.10(+0.32%)
Dec 03, 2013 32.60 32.69 32.37 32.48 662,421 -0.30(-0.90%)
Dec 02, 2013 32.86 33.06 32.74 32.77 240,875 -0.08(-0.23%)
Nov 29, 2013 33.06 33.06 32.85 32.85 93,213 -0.14(-0.42%)
Nov 27, 2013 32.81 32.99 32.81 32.98 554,273 +0.13(+0.41%)
Nov 26, 2013 32.86 32.96 32.84 32.85 307,040 -0.02(-0.06%)
Nov 25, 2013 32.89 32.98 32.83 32.87 167,028 +0.02(+0.06%)
Nov 22, 2013 32.72 32.86 32.66 32.85 231,799 +0.15(+0.45%)
Nov 21, 2013 32.35 32.74 32.35 32.70 807,333 +0.44(+1.37%)
Nov 20, 2013 32.36 32.51 32.17 32.26 138,684 -0.10(-0.31%)
Nov 19, 2013 32.37 32.52 32.30 32.36 153,720 -0.04(-0.12%)
Nov 18, 2013 32.55 32.60 32.31 32.40 377,066 -0.03(-0.10%)
Nov 15, 2013 32.35 32.45 32.29 32.43 231,619 +0.14(+0.43%)
Nov 14, 2013 32.15 32.31 32.04 32.30 233,976 +0.26(+0.81%)
Nov 13, 2013 31.53 32.04 31.53 32.04 295,343 +0.27(+0.84%)
Nov 12, 2013 31.91 31.98 31.68 31.77 208,696 -0.26(-0.82%)
Nov 11, 2013 31.98 32.08 31.91 32.03 174,349 +0.04(+0.12%)
Nov 08, 2013 31.44 32.00 31.44 32.00 790,288 +0.60(+1.90%)
Nov 07, 2013 31.81 31.89 31.37 31.40 368,498 -0.38(-1.20%)
Nov 06, 2013 31.82 31.85 31.71 31.78 267,100 +0.12(+0.38%)
Nov 05, 2013 31.66 31.75 31.59 31.66 102,622 -0.14(-0.45%)
Nov 04, 2013 31.89 31.89 31.73 31.80 144,407 +0.02(+0.08%)
Nov 01, 2013 31.72 31.85 31.64 31.77 162,602 +0.07(+0.21%)
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%)
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.