Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.09 -0.29 (-0.22%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 44.06 45.17 44.06 45.17 91,551 +1.32(+3.01%)
Jan 28, 2016 43.98 44.02 43.50 43.85 136,838 +0.23(+0.52%)
Jan 27, 2016 43.89 44.31 43.40 43.62 120,278 -0.48(-1.08%)
Jan 26, 2016 43.44 44.12 43.44 44.09 72,857 +0.82(+1.89%)
Jan 25, 2016 43.79 43.79 43.24 43.28 59,524 -0.70(-1.59%)
Jan 22, 2016 43.91 44.14 43.59 43.98 223,476 +0.53(+1.21%)
Jan 21, 2016 43.23 43.81 43.15 43.45 73,479 +0.20(+0.45%)
Jan 20, 2016 42.98 43.55 42.15 43.25 271,307 -0.50(-1.14%)
Jan 19, 2016 44.19 44.20 43.32 43.75 123,439 -0.00(-0.01%)
Jan 15, 2016 43.43 43.76 43.76 43.76 142,399 -0.81(-1.82%)
Jan 14, 2016 44.11 44.82 43.72 44.57 139,334 +0.56(+1.28%)
Jan 13, 2016 45.17 45.32 43.87 44.00 225,820 -1.01(-2.24%)
Jan 12, 2016 45.03 45.21 44.50 45.01 364,917 +0.29(+0.66%)
Jan 11, 2016 44.91 45.00 44.29 44.72 151,563 -0.02(-0.04%)
Jan 08, 2016 45.51 45.58 44.65 44.74 128,517 -0.47(-1.04%)
Jan 07, 2016 45.74 46.05 45.13 45.21 343,388 -1.35(-2.89%)
Jan 06, 2016 46.67 46.92 46.31 46.55 267,644 -0.76(-1.62%)
Jan 05, 2016 47.30 47.43 47.03 47.32 140,833 +0.08(+0.17%)
Jan 04, 2016 47.15 47.24 46.73 47.24 405,544 -0.75(-1.56%)
Dec 31, 2015 48.15 47.99 47.99 47.99 37,958 -0.33(-0.68%)
Dec 30, 2015 48.57 48.67 48.31 48.32 170,767 -0.32(-0.66%)
Dec 29, 2015 48.39 48.73 48.39 48.64 59,110 +0.48(+0.99%)
Dec 28, 2015 48.13 48.23 47.94 48.17 74,195 -0.17(-0.36%)
Dec 24, 2015 48.28 48.34 48.34 48.34 14,368 -0.12(-0.24%)
Dec 23, 2015 48.00 48.47 48.00 48.46 48,953 +0.67(+1.40%)
Dec 22, 2015 47.40 47.90 47.29 47.79 84,284 +0.55(+1.17%)
Dec 21, 2015 47.13 47.33 46.97 47.23 94,731 +0.35(+0.74%)
Dec 18, 2015 47.35 47.35 46.88 46.88 150,856 -0.67(-1.42%)
Dec 17, 2015 48.50 48.50 47.56 47.56 151,580 -0.79(-1.64%)
Dec 16, 2015 47.83 48.47 47.72 48.35 74,003 +0.74(+1.56%)
Dec 15, 2015 47.67 47.85 47.52 47.61 109,597 +0.10(+0.22%)
Dec 14, 2015 47.47 47.59 47.03 47.50 148,322 +0.07(+0.15%)
Dec 11, 2015 47.74 47.93 47.41 47.43 122,109 -0.84(-1.74%)
Dec 10, 2015 48.11 48.55 48.10 48.27 79,608 +0.19(+0.40%)
Dec 09, 2015 48.21 48.72 47.87 48.08 252,044 -0.27(-0.56%)
Dec 08, 2015 48.38 48.55 48.17 48.35 67,672 -0.51(-1.05%)
Dec 07, 2015 49.18 49.18 48.71 48.86 64,669 -0.43(-0.88%)
Dec 04, 2015 48.64 49.32 48.64 49.29 128,600 +0.66(+1.35%)
Dec 03, 2015 49.42 49.42 48.46 48.64 407,549 -0.68(-1.38%)
Dec 02, 2015 49.78 49.79 49.23 49.32 254,681 -0.54(-1.09%)
Dec 01, 2015 49.69 49.95 49.60 49.86 210,005 +0.22(+0.44%)
Nov 30, 2015 49.94 49.95 49.62 49.64 57,700 -0.23(-0.46%)
Nov 27, 2015 49.78 49.90 49.67 49.87 24,633 +0.08(+0.16%)
Nov 25, 2015 49.85 49.79 49.79 49.79 73,500 +0.01(+0.02%)
Nov 24, 2015 49.53 49.89 49.41 49.78 81,508 +0.00(+0.01%)
Nov 23, 2015 49.88 50.03 49.61 49.77 181,402 -0.15(-0.31%)
Nov 20, 2015 49.83 50.08 49.80 49.93 53,077 +0.27(+0.53%)
Nov 19, 2015 49.49 49.72 49.47 49.66 140,747 +0.14(+0.29%)
Nov 18, 2015 49.01 49.55 48.98 49.52 42,062 +0.71(+1.46%)
Nov 17, 2015 48.98 49.09 48.71 48.81 101,003 -0.07(-0.14%)
Nov 16, 2015 48.08 48.89 48.08 48.88 89,139 +0.70(+1.45%)
Nov 13, 2015 48.25 48.55 48.14 48.18 59,249 -0.21(-0.44%)
Nov 12, 2015 48.89 49.04 48.39 48.39 61,093 -0.87(-1.77%)
Nov 11, 2015 49.23 49.47 49.17 49.26 265,831 +0.12(+0.25%)
Nov 10, 2015 48.95 49.23 48.86 49.14 70,511 +0.02(+0.05%)
Nov 09, 2015 49.38 49.38 48.71 49.12 145,866 -0.38(-0.76%)
Nov 06, 2015 49.27 49.50 49.00 49.49 88,043 +0.05(+0.10%)
Nov 05, 2015 49.44 49.50 49.08 49.44 84,476 +0.05(+0.10%)
Nov 04, 2015 49.52 49.59 49.32 49.39 61,308 -0.03(-0.07%)
Nov 03, 2015 49.42 49.62 49.30 49.42 103,070 -0.09(-0.19%)
Nov 02, 2015 48.96 49.56 48.93 49.52 107,878 +0.57(+1.16%)
Oct 30, 2015 48.95 49.19 48.95 48.95 87,523 +0.07(+0.14%)
Oct 29, 2015 48.70 48.90 48.68 48.88 79,808 -0.04(-0.08%)
Oct 28, 2015 48.43 48.93 48.31 48.92 90,468 +0.56(+1.16%)
Oct 27, 2015 48.65 48.65 48.22 48.35 38,564 -0.51(-1.05%)
Oct 26, 2015 48.94 49.03 48.77 48.87 39,967 -0.10(-0.21%)
Oct 23, 2015 49.02 49.05 48.75 48.97 58,417 +0.19(+0.39%)
Oct 22, 2015 47.73 48.92 47.73 48.78 130,654 +1.26(+2.65%)
Oct 21, 2015 47.78 47.99 47.48 47.52 61,688 -0.11(-0.23%)
Oct 20, 2015 47.33 47.78 47.24 47.63 38,991 +0.22(+0.46%)
Oct 19, 2015 47.25 47.46 47.18 47.41 105,374 +0.00(+0.00%)
Oct 16, 2015 47.63 47.63 47.22 47.41 40,511 -0.08(-0.18%)
Oct 15, 2015 47.23 47.51 46.96 47.49 56,507 +0.45(+0.95%)
Oct 14, 2015 47.46 47.54 47.01 47.05 113,554 -0.46(-0.97%)
Oct 13, 2015 47.73 47.98 47.49 47.51 85,243 -0.47(-0.98%)
Oct 12, 2015 48.08 48.08 47.85 47.98 95,411 -0.08(-0.16%)
Oct 09, 2015 48.06 48.29 47.96 48.06 115,587 +0.04(+0.09%)
Oct 08, 2015 47.18 48.11 47.18 48.01 105,791 +0.71(+1.50%)
Oct 07, 2015 46.94 47.45 46.89 47.30 87,940 +0.62(+1.33%)
Oct 06, 2015 46.66 46.88 46.61 46.68 46,556 -0.00(-0.01%)
Oct 05, 2015 45.89 46.74 45.89 46.69 84,843 +1.21(+2.66%)
Oct 02, 2015 44.32 45.48 44.16 45.48 86,436 +0.65(+1.45%)
Oct 01, 2015 45.01 45.01 44.41 44.83 44,500 -0.05(-0.10%)
Sep 30, 2015 44.66 44.89 44.30 44.87 118,542 +0.74(+1.69%)
Sep 29, 2015 44.01 44.18 43.86 44.13 86,006 +0.23(+0.52%)
Sep 28, 2015 44.59 44.60 43.90 43.90 120,631 -0.99(-2.21%)
Sep 25, 2015 45.19 45.19 44.72 44.89 70,272 -0.02(-0.06%)
Sep 24, 2015 44.77 44.95 44.37 44.92 122,606 -0.31(-0.68%)
Sep 23, 2015 45.54 45.61 45.07 45.22 127,287 -0.28(-0.62%)
Sep 22, 2015 45.63 45.66 45.29 45.51 149,490 -0.67(-1.46%)
Sep 21, 2015 46.19 46.52 46.04 46.18 61,553 +0.20(+0.42%)
Sep 18, 2015 46.23 46.47 45.89 45.99 138,452 -0.95(-2.02%)
Sep 17, 2015 47.14 47.57 46.84 46.93 95,582 -0.28(-0.60%)
Sep 16, 2015 46.85 47.25 46.85 47.22 39,383 +0.40(+0.85%)
Sep 15, 2015 46.16 46.88 46.13 46.82 99,559 +0.79(+1.72%)
Sep 14, 2015 46.32 46.32 45.95 46.03 35,535 -0.23(-0.50%)
Sep 11, 2015 45.98 46.26 45.84 46.26 55,240 +0.17(+0.36%)
Sep 10, 2015 46.00 46.40 45.90 46.09 75,892 +0.07(+0.16%)
Sep 09, 2015 46.87 47.00 45.99 46.02 74,495 -0.55(-1.18%)
Sep 08, 2015 46.02 46.57 45.96 46.57 77,524 +1.13(+2.49%)
Sep 04, 2015 44.88 45.43 45.43 45.43 80,748 -0.60(-1.31%)
Sep 03, 2015 45.96 46.38 45.85 46.04 149,220 +0.24(+0.52%)
Sep 02, 2015 45.36 45.80 45.12 45.80 182,362 +0.89(+1.99%)
Sep 01, 2015 45.74 45.74 44.75 44.91 214,002 -1.33(-2.88%)
Aug 31, 2015 46.39 46.58 46.14 46.24 1,532,452 -0.41(-0.88%)
Aug 28, 2015 46.31 46.69 46.31 46.65 95,998 +0.13(+0.27%)
Aug 27, 2015 45.79 46.57 45.74 46.52 257,701 +1.15(+2.54%)
Aug 26, 2015 44.50 45.42 44.22 45.37 324,593 +1.30(+2.96%)
Aug 25, 2015 45.16 46.09 44.07 44.07 429,372 -0.65(-1.45%)
Aug 24, 2015 45.85 45.93 35.23 44.72 643,289 -1.59(-3.44%)
Aug 21, 2015 47.14 47.29 46.31 46.31 348,536 -1.28(-2.68%)
Aug 20, 2015 48.29 48.30 47.59 47.59 145,411 -1.06(-2.19%)
Aug 19, 2015 48.88 49.03 48.50 48.65 201,868 -0.48(-0.98%)
Aug 18, 2015 49.12 49.21 49.07 49.13 90,782 -0.11(-0.23%)
Aug 17, 2015 48.83 49.25 48.54 49.25 972,669 +0.27(+0.55%)
Aug 14, 2015 48.60 49.01 48.60 48.98 38,457 +0.33(+0.67%)
Aug 13, 2015 48.68 48.80 48.53 48.65 65,388 -0.06(-0.12%)
Aug 12, 2015 48.37 48.76 48.01 48.71 84,253 +0.03(+0.06%)
Aug 11, 2015 48.91 48.91 48.55 48.68 130,144 -0.63(-1.27%)
Aug 10, 2015 48.79 49.35 48.79 49.31 31,918 +0.89(+1.84%)
Aug 07, 2015 48.55 48.59 48.23 48.42 33,748 -0.17(-0.34%)
Aug 06, 2015 48.92 48.92 48.49 48.59 42,161 -0.28(-0.58%)
Aug 05, 2015 48.86 49.17 48.81 48.87 75,302 +0.32(+0.66%)
Aug 04, 2015 48.63 48.90 48.52 48.55 58,169 -0.06(-0.11%)
Aug 03, 2015 48.93 48.93 48.40 48.60 490,397 -0.31(-0.64%)
Jul 31, 2015 49.15 49.15 48.87 48.92 150,340 -0.04(-0.09%)
Jul 30, 2015 48.78 49.02 48.67 48.96 83,054 -0.02(-0.05%)
Jul 29, 2015 48.29 48.98 48.29 48.98 107,345 +0.70(+1.45%)
Jul 28, 2015 47.77 48.34 47.68 48.28 144,429 +0.78(+1.65%)
Jul 27, 2015 47.60 47.63 47.40 47.49 151,326 -0.26(-0.54%)
Jul 24, 2015 48.34 48.38 47.72 47.75 118,609 -0.58(-1.19%)
Jul 23, 2015 48.84 48.84 48.30 48.33 114,445 -0.51(-1.04%)
Jul 22, 2015 49.04 49.12 48.77 48.84 44,603 -0.19(-0.38%)
Jul 21, 2015 49.38 49.42 48.99 49.02 53,216 -0.57(-1.14%)
Jul 20, 2015 49.59 49.65 49.50 49.59 51,941 +0.12(+0.24%)
Jul 17, 2015 49.62 49.62 49.37 49.47 98,000 -0.07(-0.15%)
Jul 16, 2015 49.59 49.59 49.47 49.54 46,980 +0.25(+0.51%)
Jul 15, 2015 49.54 49.59 49.23 49.29 82,974 -0.24(-0.48%)
Jul 14, 2015 49.31 49.62 49.31 49.53 96,846 +0.16(+0.32%)
Jul 13, 2015 49.17 49.38 49.16 49.37 82,619 +0.46(+0.93%)
Jul 10, 2015 48.89 48.98 48.66 48.92 108,782 +0.48(+1.00%)
Jul 09, 2015 48.73 48.91 48.42 48.43 81,751 +0.18(+0.38%)
Jul 08, 2015 48.74 48.83 48.21 48.25 91,889 -0.89(-1.81%)
Jul 07, 2015 48.94 49.18 48.30 49.14 140,982 +0.31(+0.64%)
Jul 06, 2015 48.76 49.19 48.62 48.83 152,603 -0.28(-0.57%)
Jul 02, 2015 49.21 49.11 49.11 49.11 262,270 -0.03(-0.07%)
Jul 01, 2015 49.25 49.37 48.98 49.14 560,396 +0.22(+0.46%)
Jun 30, 2015 49.24 49.28 48.80 48.92 167,655 +0.09(+0.18%)
Jun 29, 2015 49.46 49.61 48.83 48.83 186,020 -0.99(-1.99%)
Jun 26, 2015 49.94 49.94 49.77 49.82 117,302 +0.05(+0.09%)
Jun 25, 2015 50.20 50.23 49.75 49.77 104,372 -0.33(-0.67%)
Jun 24, 2015 50.81 50.81 50.09 50.11 206,244 -0.57(-1.12%)
Jun 23, 2015 50.80 50.84 50.58 50.68 66,619 -0.05(-0.10%)
Jun 22, 2015 50.72 50.82 50.65 50.73 67,601 +0.22(+0.44%)
Jun 19, 2015 50.65 50.74 50.51 50.51 58,799 -0.19(-0.37%)
Jun 18, 2015 50.27 50.81 50.27 50.70 66,550 +0.52(+1.03%)
Jun 17, 2015 50.15 50.30 49.90 50.18 74,023 +0.07(+0.14%)
Jun 16, 2015 50.06 50.11 49.91 50.11 59,493 +0.10(+0.20%)
Jun 15, 2015 50.06 50.06 49.74 50.01 76,759 -0.39(-0.78%)
Jun 12, 2015 50.53 50.58 50.32 50.40 145,824 -0.29(-0.57%)
Jun 11, 2015 50.55 50.74 50.48 50.69 73,147 +0.25(+0.51%)
Jun 10, 2015 50.14 50.55 50.12 50.43 90,557 +0.53(+1.06%)
Jun 09, 2015 49.93 50.11 49.89 49.90 216,161 -0.01(-0.02%)
Jun 08, 2015 50.19 50.23 49.91 49.91 71,152 -0.35(-0.70%)
Jun 05, 2015 50.10 50.27 49.90 50.27 107,803 +0.13(+0.25%)
Jun 04, 2015 50.55 50.59 50.08 50.14 103,445 -0.58(-1.15%)
Jun 03, 2015 50.53 50.88 50.49 50.72 121,720 +0.28(+0.55%)
Jun 02, 2015 50.20 50.63 50.08 50.45 544,094 +0.16(+0.32%)
Jun 01, 2015 50.32 50.46 50.04 50.28 210,246 +0.08(+0.16%)
May 29, 2015 50.70 50.70 50.10 50.20 90,725 -0.51(-1.01%)
May 28, 2015 50.81 50.81 50.53 50.71 54,123 -0.20(-0.39%)
May 27, 2015 50.66 50.96 50.57 50.91 127,627 +0.36(+0.71%)
May 26, 2015 50.93 50.93 50.45 50.56 114,853 -0.53(-1.03%)
May 22, 2015 51.24 51.09 51.09 51.09 71,408 -0.20(-0.40%)
May 21, 2015 51.01 51.36 51.01 51.29 75,212 +0.21(+0.41%)
May 20, 2015 51.14 51.19 50.97 51.08 126,859 +0.00(+0.01%)
May 19, 2015 51.17 51.19 51.00 51.08 124,132 -0.06(-0.11%)
May 18, 2015 50.94 51.20 50.90 51.13 109,721 +0.15(+0.29%)
May 15, 2015 51.07 51.09 50.82 50.98 90,402 -0.05(-0.09%)
May 14, 2015 50.71 51.03 50.68 51.03 100,308 +0.52(+1.03%)
May 13, 2015 50.48 50.61 50.40 50.51 122,527 +0.18(+0.35%)
May 12, 2015 50.21 50.44 49.95 50.33 148,899 -0.06(-0.11%)
May 11, 2015 50.53 50.58 50.39 50.39 133,368 -0.06(-0.11%)
May 08, 2015 50.30 50.57 50.30 50.45 614,396 +0.54(+1.08%)
May 07, 2015 49.62 49.99 49.62 49.91 381,351 +0.21(+0.42%)
May 06, 2015 49.91 49.91 49.46 49.70 155,241 -0.04(-0.08%)
May 05, 2015 50.24 50.40 49.68 49.74 256,327 -0.60(-1.19%)
May 04, 2015 50.32 50.57 50.29 50.34 547,237 +0.11(+0.21%)
May 01, 2015 49.79 50.24 49.79 50.23 2,348,172 +0.49(+0.99%)
Apr 30, 2015 50.14 50.14 49.60 49.74 188,978 -0.48(-0.96%)
Apr 29, 2015 50.17 50.41 50.08 50.22 157,666 -0.18(-0.36%)
Apr 28, 2015 50.21 50.40 49.90 50.40 275,776 +0.15(+0.30%)
Apr 27, 2015 50.39 50.48 50.20 50.26 403,418 -0.05(-0.09%)
Apr 24, 2015 50.61 50.61 50.20 50.30 359,764 -0.25(-0.50%)
Apr 23, 2015 50.36 50.71 50.34 50.56 111,145 -0.02(-0.05%)
Apr 22, 2015 50.44 50.61 50.17 50.58 114,653 +0.19(+0.38%)
Apr 21, 2015 50.71 50.76 50.30 50.39 121,727 -0.15(-0.30%)
Apr 20, 2015 50.30 50.63 50.30 50.54 69,928 +0.52(+1.05%)
Apr 17, 2015 50.41 50.41 49.87 50.02 235,472 -0.64(-1.27%)
Apr 16, 2015 50.77 50.83 50.55 50.66 195,194 -0.21(-0.42%)
Apr 15, 2015 50.84 51.04 50.82 50.88 150,115 +0.14(+0.27%)
Apr 14, 2015 50.55 50.76 50.31 50.74 192,544 +0.02(+0.05%)
Apr 13, 2015 51.07 51.15 50.68 50.71 118,355 -0.47(-0.92%)
Apr 10, 2015 50.85 51.20 50.83 51.19 122,572 +0.68(+1.35%)
Apr 09, 2015 50.19 50.51 50.02 50.51 267,970 +0.29(+0.57%)
Apr 08, 2015 50.13 50.25 49.98 50.22 81,289 +0.08(+0.17%)
Apr 07, 2015 50.28 50.38 50.11 50.14 137,255 -0.10(-0.20%)
Apr 06, 2015 49.62 50.38 49.53 50.24 120,784 +0.43(+0.86%)
Apr 02, 2015 49.62 49.81 49.81 49.81 194,594 +0.14(+0.28%)
Apr 01, 2015 49.86 49.88 49.44 49.67 360,463 -0.33(-0.66%)
Mar 31, 2015 50.26 50.26 49.95 50.00 112,935 -0.36(-0.71%)
Mar 30, 2015 49.94 50.45 49.94 50.36 104,496 +0.70(+1.41%)
Mar 27, 2015 49.52 49.70 49.37 49.66 55,554 +0.13(+0.26%)
Mar 26, 2015 49.31 49.67 49.17 49.53 175,288 +0.02(+0.04%)
Mar 25, 2015 50.48 50.48 49.51 49.51 228,987 -0.95(-1.88%)
Mar 24, 2015 50.63 50.70 50.40 50.46 203,704 -0.19(-0.37%)
Mar 23, 2015 50.90 50.96 50.65 50.65 141,844 -0.25(-0.50%)
Mar 20, 2015 50.76 51.05 50.74 50.90 153,868 +0.33(+0.65%)
Mar 19, 2015 50.70 50.77 50.44 50.58 186,662 -0.34(-0.67%)
Mar 18, 2015 50.13 51.08 49.92 50.92 283,859 +0.61(+1.21%)
Mar 17, 2015 50.25 50.42 50.12 50.31 242,305 -0.18(-0.36%)
Mar 16, 2015 49.93 50.51 49.93 50.49 258,243 +0.76(+1.53%)
Mar 13, 2015 50.10 50.10 49.44 49.73 316,747 -0.47(-0.93%)
Mar 12, 2015 49.77 50.22 49.77 50.20 502,701 +0.60(+1.21%)
Mar 11, 2015 49.69 49.72 49.52 49.60 188,743 +0.02(+0.05%)
Mar 10, 2015 50.04 50.05 49.57 49.58 563,840 -0.90(-1.78%)
Mar 09, 2015 50.18 50.55 50.18 50.47 123,678 +0.39(+0.78%)
Mar 06, 2015 50.54 50.58 50.02 50.08 283,671 -0.69(-1.37%)
Mar 05, 2015 50.71 50.78 50.57 50.78 464,748 +0.09(+0.17%)
Mar 04, 2015 50.87 51.07 50.52 50.69 417,713 -0.37(-0.73%)
Mar 03, 2015 51.27 51.46 51.05 51.07 560,773 -0.37(-0.72%)
Mar 02, 2015 51.11 51.44 50.99 51.44 2,627,181 +0.48(+0.94%)
Feb 27, 2015 51.12 51.20 50.95 50.96 1,109,508 -0.20(-0.40%)
Feb 26, 2015 51.33 51.33 51.05 51.16 72,925 -0.15(-0.29%)
Feb 25, 2015 51.28 51.41 51.19 51.31 73,733 +0.03(+0.05%)
Feb 24, 2015 51.12 51.33 51.01 51.28 86,138 +0.13(+0.25%)
Feb 23, 2015 51.20 51.23 51.00 51.15 133,404 -0.14(-0.27%)
Feb 20, 2015 50.80 51.30 50.51 51.29 213,001 +0.43(+0.85%)
Feb 19, 2015 50.64 50.97 50.63 50.86 69,763 +0.05(+0.09%)
Feb 18, 2015 50.48 50.83 50.47 50.82 113,125 +0.29(+0.57%)
Feb 17, 2015 50.44 50.61 50.30 50.53 379,694 +0.01(+0.03%)
Feb 13, 2015 50.16 50.52 50.52 50.52 141,744 +0.31(+0.62%)
Feb 12, 2015 49.87 50.22 49.67 50.20 119,121 +0.50(+1.00%)
Feb 11, 2015 49.70 49.83 49.50 49.71 116,621 +0.05(+0.09%)
Feb 10, 2015 49.61 49.73 49.30 49.66 154,227 +0.33(+0.68%)
Feb 09, 2015 49.22 49.53 49.21 49.33 105,040 -0.05(-0.10%)
Feb 06, 2015 49.47 49.75 49.31 49.38 168,188 -0.03(-0.07%)
Feb 05, 2015 49.10 49.44 49.02 49.41 145,357 +0.54(+1.11%)
Feb 04, 2015 49.03 49.18 48.78 48.87 123,058 -0.42(-0.85%)
Feb 03, 2015 48.55 49.29 48.55 49.29 214,536 +0.88(+1.83%)
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.