Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 53.46 53.56 53.19 53.36 317,026 +0.02(+0.05%)
May 27, 2016 53.15 53.34 53.34 53.34 99,655 +0.18(+0.34%)
May 26, 2016 53.21 53.36 53.10 53.16 80,436 -0.10(-0.18%)
May 25, 2016 53.04 53.32 53.04 53.25 52,454 +0.35(+0.65%)
May 24, 2016 52.42 53.00 52.42 52.91 96,815 +0.72(+1.37%)
May 23, 2016 52.22 52.39 52.09 52.19 46,442 -0.08(-0.15%)
May 20, 2016 52.06 52.42 52.06 52.27 58,267 +0.35(+0.68%)
May 19, 2016 51.95 52.12 51.56 51.92 172,753 -0.43(-0.83%)
May 18, 2016 52.30 52.78 52.08 52.35 128,174 -0.12(-0.23%)
May 17, 2016 52.86 53.01 52.31 52.47 104,386 -0.34(-0.64%)
May 16, 2016 52.27 52.99 52.27 52.81 255,520 +0.54(+1.04%)
May 13, 2016 52.82 52.95 52.16 52.27 692,825 -0.64(-1.22%)
May 12, 2016 53.16 53.16 52.65 52.91 59,225 -0.07(-0.13%)
May 11, 2016 53.31 53.47 52.98 52.98 85,837 -0.40(-0.75%)
May 10, 2016 52.67 53.38 52.66 53.38 172,183 +0.93(+1.77%)
May 09, 2016 52.49 52.69 52.40 52.45 63,679 -0.20(-0.37%)
May 06, 2016 52.13 52.69 52.13 52.65 116,562 +0.38(+0.73%)
May 05, 2016 52.50 52.55 52.21 52.27 68,044 -0.05(-0.10%)
May 04, 2016 52.57 52.65 52.10 52.32 293,593 -0.49(-0.93%)
May 03, 2016 53.01 53.01 52.47 52.82 144,931 -0.44(-0.83%)
May 02, 2016 53.12 53.32 52.89 53.26 446,882 +0.27(+0.51%)
Apr 29, 2016 53.03 53.15 52.73 52.99 88,234 -0.30(-0.57%)
Apr 28, 2016 53.51 53.94 53.20 53.29 280,002 -0.55(-1.02%)
Apr 27, 2016 53.52 53.93 53.39 53.84 60,232 +0.40(+0.75%)
Apr 26, 2016 53.06 53.44 53.06 53.44 76,810 +0.52(+0.98%)
Apr 25, 2016 53.14 53.14 52.77 52.93 396,437 -0.37(-0.69%)
Apr 22, 2016 53.10 53.34 52.98 53.29 88,140 +0.25(+0.47%)
Apr 21, 2016 53.22 53.37 52.99 53.04 50,978 -0.17(-0.32%)
Apr 20, 2016 53.22 53.44 53.04 53.22 51,849 -0.01(-0.03%)
Apr 19, 2016 53.23 53.40 53.05 53.23 79,136 +0.21(+0.40%)
Apr 18, 2016 52.77 53.03 52.52 53.02 208,061 +0.24(+0.45%)
Apr 15, 2016 52.76 52.79 52.65 52.78 82,976 +0.10(+0.19%)
Apr 14, 2016 52.85 52.85 52.58 52.68 87,781 -0.11(-0.20%)
Apr 13, 2016 52.34 52.79 52.34 52.79 81,346 +0.76(+1.45%)
Apr 12, 2016 51.65 52.14 51.63 52.04 92,128 +0.42(+0.81%)
Apr 11, 2016 51.85 52.18 51.62 51.62 90,916 -0.11(-0.21%)
Apr 08, 2016 51.75 52.14 51.59 51.72 85,751 +0.29(+0.57%)
Apr 07, 2016 51.65 51.74 51.26 51.43 163,726 -0.46(-0.89%)
Apr 06, 2016 51.74 51.91 51.34 51.89 1,686,439 +0.28(+0.54%)
Apr 05, 2016 51.57 51.78 51.42 51.62 675,525 -0.35(-0.67%)
Apr 04, 2016 52.47 52.47 51.85 51.96 333,617 -0.54(-1.02%)
Apr 01, 2016 52.12 52.54 51.67 52.50 2,011,790 +0.29(+0.55%)
Mar 31, 2016 52.27 52.32 52.09 52.21 30,965 -0.09(-0.18%)
Mar 30, 2016 52.72 52.72 52.23 52.30 46,797 +0.13(+0.25%)
Mar 29, 2016 51.56 52.17 51.41 52.17 39,804 +0.41(+0.80%)
Mar 28, 2016 51.93 51.93 51.51 51.76 134,582 +0.05(+0.10%)
Mar 24, 2016 51.43 51.70 51.70 51.70 52,288 -0.01(-0.02%)
Mar 23, 2016 52.01 52.01 51.70 51.71 49,122 -0.38(-0.72%)
Mar 22, 2016 51.88 52.24 51.88 52.09 79,705 -0.06(-0.11%)
Mar 21, 2016 51.99 52.19 51.91 52.15 176,947 +0.11(+0.21%)
Mar 18, 2016 51.81 52.10 51.80 52.04 84,508 +0.30(+0.58%)
Mar 17, 2016 50.83 51.83 50.83 51.74 92,655 +1.00(+1.97%)
Mar 16, 2016 50.21 50.87 50.21 50.74 57,952 +0.39(+0.78%)
Mar 15, 2016 50.27 50.36 50.03 50.34 44,527 -0.11(-0.21%)
Mar 14, 2016 50.30 50.57 50.26 50.45 51,449 -0.04(-0.09%)
Mar 11, 2016 50.18 50.53 50.18 50.50 73,668 +0.79(+1.58%)
Mar 10, 2016 49.98 50.12 49.27 49.71 107,348 -0.07(-0.15%)
Mar 09, 2016 49.80 49.88 49.71 49.78 59,090 +0.13(+0.25%)
Mar 08, 2016 49.94 49.97 49.60 49.65 190,343 -0.64(-1.28%)
Mar 07, 2016 50.17 50.33 49.98 50.30 441,749 +0.09(+0.17%)
Mar 04, 2016 49.96 50.42 49.82 50.21 117,619 +0.25(+0.51%)
Mar 03, 2016 49.59 49.97 49.58 49.96 31,878 +0.36(+0.72%)
Mar 02, 2016 49.38 49.60 49.29 49.60 86,737 +0.10(+0.21%)
Mar 01, 2016 48.76 49.49 48.66 49.49 122,961 +1.06(+2.19%)
Feb 29, 2016 48.71 48.99 48.42 48.44 83,655 -0.31(-0.64%)
Feb 26, 2016 48.80 48.98 48.68 48.75 116,701 +0.17(+0.36%)
Feb 25, 2016 48.11 48.57 47.94 48.57 59,444 +0.56(+1.16%)
Feb 24, 2016 47.46 48.09 47.09 48.01 121,343 +0.16(+0.32%)
Feb 23, 2016 48.15 48.30 47.81 47.86 62,865 -0.50(-1.02%)
Feb 22, 2016 48.08 48.50 48.08 48.35 92,745 +0.72(+1.52%)
Feb 19, 2016 47.49 47.65 47.20 47.63 83,419 -0.09(-0.19%)
Feb 18, 2016 47.83 47.91 47.62 47.72 74,467 -0.09(-0.19%)
Feb 17, 2016 47.30 47.87 47.30 47.81 57,536 +0.76(+1.62%)
Feb 16, 2016 46.55 47.07 46.34 47.05 129,914 +1.01(+2.18%)
Feb 12, 2016 45.48 46.05 46.05 46.05 113,830 +0.88(+1.95%)
Feb 11, 2016 45.19 45.58 44.62 45.17 89,987 -0.80(-1.73%)
Feb 10, 2016 46.30 46.67 45.95 45.96 73,931 -0.07(-0.15%)
Feb 09, 2016 45.46 46.36 45.46 46.03 75,346 +0.11(+0.23%)
Feb 08, 2016 46.06 46.06 45.33 45.92 100,116 -0.60(-1.28%)
Feb 05, 2016 47.04 47.10 46.41 46.52 127,261 -0.87(-1.83%)
Feb 04, 2016 46.46 47.68 46.46 47.39 145,262 +0.86(+1.84%)
Feb 03, 2016 46.32 46.63 45.53 46.54 119,995 +0.53(+1.15%)
Feb 02, 2016 46.52 46.52 45.84 46.01 529,511 -0.96(-2.04%)
Feb 01, 2016 46.80 47.12 46.40 46.96 115,349 -0.09(-0.20%)
Jan 29, 2016 45.91 47.06 45.91 47.06 87,873 +1.37(+3.01%)
Jan 28, 2016 45.82 45.86 45.32 45.68 131,340 +0.24(+0.52%)
Jan 27, 2016 45.73 46.17 45.21 45.44 115,445 -0.50(-1.08%)
Jan 26, 2016 45.25 45.96 45.25 45.94 69,930 +0.85(+1.89%)
Jan 25, 2016 45.63 45.63 45.05 45.09 57,133 -0.73(-1.59%)
Jan 22, 2016 45.75 45.99 45.41 45.82 214,498 +0.55(+1.21%)
Jan 21, 2016 45.04 45.64 44.95 45.27 70,527 +0.20(+0.45%)
Jan 20, 2016 44.78 45.37 43.91 45.06 260,407 -0.52(-1.14%)
Jan 19, 2016 46.04 46.05 45.13 45.58 118,480 -0.00(-0.01%)
Jan 15, 2016 45.24 45.59 45.59 45.59 136,678 -0.85(-1.82%)
Jan 14, 2016 45.96 46.70 45.55 46.43 133,736 +0.59(+1.28%)
Jan 13, 2016 47.06 47.22 45.71 45.85 216,748 -1.05(-2.24%)
Jan 12, 2016 46.91 47.10 46.36 46.90 350,257 +0.31(+0.66%)
Jan 11, 2016 46.79 46.89 46.15 46.59 145,474 -0.02(-0.04%)
Jan 08, 2016 47.41 47.49 46.52 46.61 123,354 -0.49(-1.04%)
Jan 07, 2016 47.65 47.97 47.02 47.10 329,592 -1.40(-2.89%)
Jan 06, 2016 48.62 48.89 48.25 48.50 256,891 -0.80(-1.62%)
Jan 05, 2016 49.28 49.41 48.99 49.30 135,175 +0.08(+0.17%)
Jan 04, 2016 49.12 49.22 48.68 49.22 389,251 -0.78(-1.56%)
Dec 31, 2015 50.17 50.00 50.00 50.00 36,433 -0.34(-0.68%)
Dec 30, 2015 50.61 50.70 50.34 50.34 163,907 -0.34(-0.66%)
Dec 29, 2015 50.42 50.77 50.42 50.68 56,735 +0.50(+0.99%)
Dec 28, 2015 50.14 50.25 49.94 50.18 71,214 -0.18(-0.36%)
Dec 24, 2015 50.30 50.36 50.36 50.36 13,791 -0.01(-0.03%)
Dec 23, 2015 49.90 50.39 49.90 50.38 47,086 +0.70(+1.40%)
Dec 22, 2015 49.27 49.80 49.17 49.68 81,071 +0.58(+1.17%)
Dec 21, 2015 49.00 49.20 48.83 49.11 91,119 +0.36(+0.74%)
Dec 18, 2015 49.23 49.23 48.74 48.74 145,104 -0.70(-1.42%)
Dec 17, 2015 50.43 50.43 49.44 49.44 145,801 -0.82(-1.64%)
Dec 16, 2015 49.73 50.39 49.61 50.27 71,181 +0.77(+1.56%)
Dec 15, 2015 49.55 49.74 49.40 49.49 105,418 +0.11(+0.22%)
Dec 14, 2015 49.36 49.48 48.90 49.39 142,667 +0.07(+0.15%)
Dec 11, 2015 49.64 49.83 49.29 49.31 117,454 -0.87(-1.74%)
Dec 10, 2015 50.01 50.48 50.00 50.18 76,573 +0.20(+0.40%)
Dec 09, 2015 50.12 50.65 49.77 49.99 242,434 -0.28(-0.56%)
Dec 08, 2015 50.30 50.47 50.08 50.27 65,091 -0.53(-1.05%)
Dec 07, 2015 51.13 51.13 50.64 50.80 62,204 -0.45(-0.88%)
Dec 04, 2015 50.57 51.27 50.57 51.25 123,696 +0.68(+1.35%)
Dec 03, 2015 51.38 51.38 50.38 50.57 392,010 -0.71(-1.38%)
Dec 02, 2015 51.75 51.76 51.18 51.27 244,971 -0.56(-1.09%)
Dec 01, 2015 51.66 51.93 51.56 51.84 201,998 +0.23(+0.44%)
Nov 30, 2015 51.92 51.93 51.58 51.61 55,500 -0.24(-0.46%)
Nov 27, 2015 51.76 51.88 51.64 51.84 23,694 +0.08(+0.16%)
Nov 25, 2015 51.83 51.76 51.76 51.76 70,698 +0.01(+0.02%)
Nov 24, 2015 51.49 51.87 51.36 51.75 78,400 +0.00(+0.01%)
Nov 23, 2015 51.85 52.01 51.57 51.75 174,485 -0.16(-0.31%)
Nov 20, 2015 51.80 52.07 51.78 51.91 51,053 +0.28(+0.53%)
Nov 19, 2015 51.46 51.69 51.43 51.63 135,380 +0.15(+0.29%)
Nov 18, 2015 50.95 51.52 50.92 51.48 40,459 +0.74(+1.46%)
Nov 17, 2015 50.92 51.04 50.64 50.74 97,152 -0.07(-0.14%)
Nov 16, 2015 49.99 50.83 49.99 50.81 85,741 +0.73(+1.45%)
Nov 13, 2015 50.16 50.48 50.04 50.09 56,990 -0.22(-0.44%)
Nov 12, 2015 50.83 50.99 50.31 50.31 58,764 -0.90(-1.77%)
Nov 11, 2015 51.18 51.43 51.12 51.21 255,695 +0.13(+0.25%)
Nov 10, 2015 50.90 51.18 50.80 51.09 67,822 +0.02(+0.05%)
Nov 09, 2015 51.34 51.34 50.64 51.06 140,304 -0.39(-0.76%)
Nov 06, 2015 51.22 51.46 50.94 51.46 84,686 +0.05(+0.10%)
Nov 05, 2015 51.40 51.47 51.03 51.40 81,255 +0.05(+0.10%)
Nov 04, 2015 51.49 51.55 51.27 51.35 58,970 -0.03(-0.07%)
Nov 03, 2015 51.38 51.58 51.26 51.38 99,140 -0.10(-0.19%)
Nov 02, 2015 50.90 51.52 50.87 51.48 103,765 +0.59(+1.16%)
Oct 30, 2015 50.89 51.14 50.89 50.89 84,186 +0.07(+0.14%)
Oct 29, 2015 50.63 50.84 50.61 50.82 76,765 -0.04(-0.08%)
Oct 28, 2015 50.35 50.87 50.23 50.86 87,018 +0.59(+1.16%)
Oct 27, 2015 50.58 50.58 50.14 50.27 37,093 -0.53(-1.05%)
Oct 26, 2015 50.88 50.98 50.70 50.80 38,443 -0.11(-0.21%)
Oct 23, 2015 50.96 51.00 50.68 50.91 56,190 +0.20(+0.39%)
Oct 22, 2015 49.62 50.86 49.62 50.71 125,673 +1.31(+2.65%)
Oct 21, 2015 49.67 49.89 49.37 49.40 59,336 -0.12(-0.23%)
Oct 20, 2015 49.20 49.68 49.11 49.52 37,505 +0.23(+0.46%)
Oct 19, 2015 49.12 49.34 49.05 49.29 101,356 +0.00(+0.00%)
Oct 16, 2015 49.52 49.52 49.10 49.29 38,966 -0.09(-0.18%)
Oct 15, 2015 49.10 49.39 48.82 49.38 54,352 +0.46(+0.95%)
Oct 14, 2015 49.34 49.42 48.87 48.91 109,224 -0.48(-0.97%)
Oct 13, 2015 49.62 49.88 49.38 49.39 81,993 -0.49(-0.98%)
Oct 12, 2015 49.99 49.99 49.75 49.88 91,773 -0.08(-0.16%)
Oct 09, 2015 49.96 50.20 49.86 49.96 111,180 +0.04(+0.09%)
Oct 08, 2015 49.05 50.01 49.05 49.92 101,757 +0.74(+1.50%)
Oct 07, 2015 48.80 49.33 48.75 49.18 84,587 +0.64(+1.33%)
Oct 06, 2015 48.51 48.74 48.46 48.53 44,781 -0.00(-0.01%)
Oct 05, 2015 47.71 48.60 47.71 48.54 81,608 +1.26(+2.66%)
Oct 02, 2015 46.08 47.28 45.91 47.28 83,140 +0.68(+1.45%)
Oct 01, 2015 46.79 46.79 46.17 46.60 42,803 -0.05(-0.10%)
Sep 30, 2015 46.43 46.67 46.05 46.65 114,022 +0.77(+1.69%)
Sep 29, 2015 45.75 45.93 45.60 45.88 82,727 +0.24(+0.52%)
Sep 28, 2015 46.35 46.37 45.64 45.64 116,031 -1.03(-2.21%)
Sep 25, 2015 46.98 46.98 46.50 46.67 67,593 +0.06(+0.14%)
Sep 24, 2015 46.45 46.65 46.03 46.61 118,160 -0.32(-0.68%)
Sep 23, 2015 47.25 47.33 46.77 46.93 122,671 -0.29(-0.62%)
Sep 22, 2015 47.35 47.38 47.00 47.22 144,069 -0.70(-1.46%)
Sep 21, 2015 47.93 48.27 47.77 47.92 59,321 +0.20(+0.42%)
Sep 18, 2015 47.97 48.22 47.61 47.72 133,431 -0.98(-2.02%)
Sep 17, 2015 48.91 49.36 48.60 48.70 92,116 -0.29(-0.60%)
Sep 16, 2015 48.61 49.03 48.61 48.99 37,955 +0.41(+0.85%)
Sep 15, 2015 47.90 48.65 47.87 48.58 95,949 +0.82(+1.72%)
Sep 14, 2015 48.07 48.07 47.68 47.76 34,247 -0.24(-0.50%)
Sep 11, 2015 47.71 48.00 47.56 48.00 53,237 +0.17(+0.36%)
Sep 10, 2015 47.73 48.15 47.62 47.83 73,140 +0.08(+0.16%)
Sep 09, 2015 48.63 48.77 47.73 47.75 71,793 -0.57(-1.18%)
Sep 08, 2015 47.75 48.32 47.69 48.32 74,713 +1.18(+2.49%)
Sep 04, 2015 46.57 47.14 47.14 47.14 77,820 -0.63(-1.31%)
Sep 03, 2015 47.69 48.13 47.58 47.77 143,809 +0.25(+0.52%)
Sep 02, 2015 47.06 47.53 46.81 47.52 175,749 +0.93(+1.99%)
Sep 01, 2015 47.47 47.47 46.43 46.60 206,242 -1.38(-2.88%)
Aug 31, 2015 48.13 48.34 47.88 47.98 1,476,882 -0.43(-0.88%)
Aug 28, 2015 48.05 48.44 48.05 48.40 92,516 +0.13(+0.27%)
Aug 27, 2015 47.52 48.32 47.46 48.27 248,356 +1.20(+2.54%)
Aug 26, 2015 46.18 47.13 45.88 47.08 312,823 +1.35(+2.96%)
Aug 25, 2015 46.86 47.83 45.73 45.73 413,802 -0.67(-1.45%)
Aug 24, 2015 47.58 47.65 36.55 46.40 619,962 -1.65(-3.44%)
Aug 21, 2015 48.91 49.06 48.05 48.05 335,897 -1.33(-2.68%)
Aug 20, 2015 50.11 50.12 49.38 49.38 140,138 -1.10(-2.19%)
Aug 19, 2015 50.72 50.88 50.33 50.48 194,548 -0.50(-0.98%)
Aug 18, 2015 50.97 51.06 50.92 50.98 87,490 -0.12(-0.23%)
Aug 17, 2015 50.66 51.10 50.37 51.10 937,398 +0.28(+0.55%)
Aug 14, 2015 50.42 50.85 50.42 50.82 37,063 +0.34(+0.67%)
Aug 13, 2015 50.52 50.64 50.36 50.48 63,017 -0.06(-0.12%)
Aug 12, 2015 50.19 50.60 49.82 50.54 81,198 +0.03(+0.06%)
Aug 11, 2015 50.75 50.75 50.38 50.52 125,425 -0.65(-1.27%)
Aug 10, 2015 50.63 51.20 50.63 51.17 30,760 +0.93(+1.84%)
Aug 07, 2015 50.38 50.41 50.05 50.24 32,524 -0.17(-0.34%)
Aug 06, 2015 50.76 50.76 50.32 50.41 40,632 -0.29(-0.58%)
Aug 05, 2015 50.70 51.03 50.65 50.71 72,572 +0.33(+0.66%)
Aug 04, 2015 50.46 50.74 50.34 50.38 56,059 -0.06(-0.11%)
Aug 03, 2015 50.78 50.78 50.22 50.43 472,614 -0.32(-0.64%)
Jul 31, 2015 51.00 51.00 50.71 50.76 144,888 -0.04(-0.09%)
Jul 30, 2015 50.62 50.86 50.51 50.80 80,042 -0.02(-0.05%)
Jul 29, 2015 50.11 50.82 50.11 50.82 103,453 +0.73(+1.45%)
Jul 28, 2015 49.57 50.16 49.47 50.10 139,192 +0.81(+1.65%)
Jul 27, 2015 49.39 49.42 49.18 49.28 145,839 -0.27(-0.54%)
Jul 24, 2015 50.16 50.20 49.51 49.55 114,308 -0.60(-1.19%)
Jul 23, 2015 50.68 50.68 50.12 50.15 110,295 -0.53(-1.04%)
Jul 22, 2015 50.88 50.96 50.61 50.67 42,985 -0.19(-0.38%)
Jul 21, 2015 51.23 51.28 50.84 50.87 51,286 -0.59(-1.14%)
Jul 20, 2015 51.46 51.51 51.36 51.46 50,058 +0.13(+0.24%)
Jul 17, 2015 51.49 51.49 51.23 51.33 94,446 -0.08(-0.15%)
Jul 16, 2015 51.46 51.46 51.33 51.41 45,276 +0.26(+0.51%)
Jul 15, 2015 51.41 51.46 51.08 51.15 79,966 -0.25(-0.48%)
Jul 14, 2015 51.16 51.49 51.16 51.39 93,334 +0.16(+0.32%)
Jul 13, 2015 51.02 51.24 51.01 51.23 79,623 +0.47(+0.93%)
Jul 10, 2015 50.73 50.82 50.49 50.76 104,837 +0.50(+1.00%)
Jul 09, 2015 50.56 50.75 50.24 50.26 78,787 +0.19(+0.38%)
Jul 08, 2015 50.57 50.67 50.03 50.07 88,557 -0.93(-1.81%)
Jul 07, 2015 50.79 51.03 50.12 50.99 135,870 +0.32(+0.64%)
Jul 06, 2015 50.60 51.04 50.45 50.67 147,070 -0.29(-0.57%)
Jul 02, 2015 51.06 50.96 50.96 50.96 252,760 -0.03(-0.07%)
Jul 01, 2015 51.10 51.23 50.82 50.99 540,075 +0.23(+0.46%)
Jun 30, 2015 51.09 51.13 50.63 50.76 161,575 +0.09(+0.18%)
Jun 29, 2015 51.32 51.47 50.67 50.67 179,275 -1.03(-1.99%)
Jun 26, 2015 51.82 51.82 51.64 51.70 113,049 +0.05(+0.09%)
Jun 25, 2015 52.09 52.12 51.62 51.65 100,587 -0.35(-0.67%)
Jun 24, 2015 52.72 52.72 51.98 51.99 198,765 -0.49(-0.93%)
Jun 23, 2015 52.61 52.65 52.39 52.48 64,325 -0.05(-0.10%)
Jun 22, 2015 52.53 52.63 52.45 52.54 65,273 +0.23(+0.44%)
Jun 19, 2015 52.46 52.55 52.31 52.31 56,774 -0.20(-0.37%)
Jun 18, 2015 52.06 52.62 52.06 52.50 64,258 +0.54(+1.03%)
Jun 17, 2015 51.94 52.09 51.68 51.97 71,474 +0.07(+0.14%)
Jun 16, 2015 51.85 51.90 51.69 51.89 57,444 +0.11(+0.20%)
Jun 15, 2015 51.85 51.85 51.52 51.79 74,115 -0.41(-0.78%)
Jun 12, 2015 52.33 52.38 52.12 52.20 140,803 -0.30(-0.57%)
Jun 11, 2015 52.35 52.55 52.28 52.49 70,628 +0.26(+0.51%)
Jun 10, 2015 51.92 52.35 51.90 52.23 87,438 +0.55(+1.06%)
Jun 09, 2015 51.71 51.90 51.67 51.68 208,717 -0.01(-0.02%)
Jun 08, 2015 51.98 52.02 51.69 51.69 68,701 -0.36(-0.70%)
Jun 05, 2015 51.89 52.06 51.68 52.06 104,091 +0.13(+0.25%)
Jun 04, 2015 52.36 52.39 51.87 51.93 99,883 -0.60(-1.15%)
Jun 03, 2015 52.34 52.70 52.29 52.53 117,528 +0.29(+0.55%)
Jun 02, 2015 51.99 52.43 51.87 52.24 525,356 +0.17(+0.32%)
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.