Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 68.22 69.05 68.14 68.90 107,729 +0.97(+1.43%)
Nov 29, 2017 67.87 67.94 67.64 67.93 57,387 +0.20(+0.29%)
Nov 28, 2017 66.98 67.76 66.98 67.73 59,506 +0.77(+1.16%)
Nov 27, 2017 66.89 67.05 66.84 66.96 38,201 +0.01(+0.01%)
Nov 24, 2017 67.01 67.01 66.89 66.95 70,528 +0.11(+0.16%)
Nov 22, 2017 67.01 67.01 66.76 66.84 35,536 +0.06(+0.08%)
Nov 21, 2017 66.53 66.84 66.53 66.78 70,567 +0.43(+0.64%)
Nov 20, 2017 66.26 66.41 66.18 66.36 32,037 +0.25(+0.38%)
Nov 17, 2017 66.00 66.23 66.00 66.11 32,975 -0.24(-0.37%)
Nov 16, 2017 65.59 66.41 65.59 66.35 66,443 +0.76(+1.16%)
Nov 15, 2017 65.63 65.89 65.19 65.59 240,711 -0.46(-0.69%)
Nov 14, 2017 65.93 66.09 65.86 66.04 37,204 -0.19(-0.29%)
Nov 13, 2017 66.05 66.27 65.99 66.24 72,040 -0.16(-0.23%)
Nov 10, 2017 66.12 66.49 66.10 66.39 309,589 +0.04(+0.06%)
Nov 09, 2017 66.77 66.77 65.99 66.35 43,885 -0.70(-1.05%)
Nov 08, 2017 67.05 67.10 66.84 67.06 36,986 +0.05(+0.08%)
Nov 07, 2017 66.94 67.17 66.90 67.00 85,825 -0.00(-0.01%)
Nov 06, 2017 67.06 67.08 66.95 67.01 55,418 +0.01(+0.02%)
Nov 03, 2017 67.31 67.31 66.81 66.99 71,420 +0.03(+0.05%)
Nov 02, 2017 66.60 67.04 66.55 66.96 242,957 +0.24(+0.36%)
Nov 01, 2017 66.95 67.06 66.61 66.72 109,640 -0.11(-0.17%)
Oct 31, 2017 67.03 67.03 66.80 66.83 70,281 -0.03(-0.05%)
Oct 30, 2017 67.38 66.82 66.87 28,904 -0.49(-0.72%)
Oct 27, 2017 67.12 67.35 67.12 67.35 50,094 +0.11(+0.17%)
Oct 26, 2017 67.11 67.35 67.09 67.24 109,353 +0.30(+0.44%)
Oct 25, 2017 67.24 67.28 66.59 66.94 68,014 -0.44(-0.65%)
Oct 24, 2017 67.47 67.53 67.34 67.38 79,350 +0.33(+0.49%)
Oct 23, 2017 67.48 67.48 67.06 67.06 26,620 -0.43(-0.63%)
Oct 20, 2017 66.72 67.48 66.72 67.48 26,850 +0.75(+1.12%)
Oct 19, 2017 66.35 66.73 66.10 66.73 884,612 +0.27(+0.41%)
Oct 18, 2017 66.52 66.66 66.44 66.46 315,452 +0.04(+0.06%)
Oct 17, 2017 66.58 66.58 66.12 66.42 35,625 -0.20(-0.30%)
Oct 16, 2017 66.67 66.67 66.46 66.63 33,671 +0.13(+0.20%)
Oct 13, 2017 66.89 66.94 66.49 66.49 31,607 -0.15(-0.22%)
Oct 12, 2017 66.48 66.72 66.29 66.64 70,526 +0.38(+0.57%)
Oct 11, 2017 66.19 66.29 66.15 66.26 34,281 -0.04(-0.06%)
Oct 10, 2017 66.35 66.45 66.25 66.30 32,708 +0.04(+0.06%)
Oct 09, 2017 66.60 66.60 66.18 66.26 32,140 -0.11(-0.16%)
Oct 06, 2017 66.53 66.53 66.16 66.37 84,197 -0.04(-0.06%)
Oct 05, 2017 66.07 66.85 66.07 66.41 61,064 +0.27(+0.41%)
Oct 04, 2017 66.61 66.61 65.99 66.14 51,015 +0.03(+0.04%)
Oct 03, 2017 66.10 66.13 65.87 66.11 293,851 +0.15(+0.22%)
Oct 02, 2017 65.65 65.96 65.51 65.96 1,907,647 +0.52(+0.79%)
Sep 29, 2017 65.48 65.48 65.24 65.44 59,569 +0.14(+0.22%)
Sep 28, 2017 65.27 65.33 65.06 65.30 39,302 -0.01(-0.01%)
Sep 27, 2017 65.38 65.45 65.12 65.31 29,719 +0.18(+0.28%)
Sep 26, 2017 65.18 65.27 65.10 65.13 89,170 -0.12(-0.18%)
Sep 25, 2017 65.25 65.65 64.95 65.25 30,339 -0.11(-0.17%)
Sep 22, 2017 65.14 65.39 64.80 65.36 98,505 +0.19(+0.29%)
Sep 21, 2017 65.11 65.25 64.68 65.17 29,548 +0.11(+0.17%)
Sep 20, 2017 64.71 65.07 64.71 65.06 45,931 +0.37(+0.58%)
Sep 19, 2017 64.56 64.69 64.56 64.68 33,128 +0.04(+0.05%)
Sep 18, 2017 64.13 64.65 64.13 64.65 30,072 +0.54(+0.85%)
Sep 15, 2017 63.66 64.10 63.66 64.10 47,689 +0.32(+0.50%)
Sep 14, 2017 63.58 63.82 63.58 63.78 18,009 +0.23(+0.36%)
Sep 13, 2017 63.62 63.65 63.49 63.55 50,126 -0.20(-0.32%)
Sep 12, 2017 63.47 63.76 63.47 63.76 55,897 +0.28(+0.44%)
Sep 11, 2017 63.22 63.48 62.99 63.48 72,282 +0.56(+0.89%)
Sep 08, 2017 62.55 62.99 62.44 62.92 55,600 +0.18(+0.29%)
Sep 07, 2017 62.57 62.75 62.45 62.73 22,174 +0.12(+0.20%)
Sep 06, 2017 62.66 62.83 62.60 62.61 125,269 +0.02(+0.04%)
Sep 05, 2017 63.03 63.03 62.40 62.59 93,483 -0.56(-0.88%)
Sep 01, 2017 63.22 63.29 63.14 63.14 65,446 +0.06(+0.09%)
Aug 31, 2017 62.83 63.15 62.83 63.09 77,136 +0.37(+0.59%)
Aug 30, 2017 62.27 62.77 62.27 62.72 84,608 +0.34(+0.55%)
Aug 29, 2017 61.62 62.38 61.62 62.37 55,286 +0.39(+0.63%)
Aug 28, 2017 61.89 62.12 61.87 61.98 59,266 +0.01(+0.02%)
Aug 25, 2017 61.94 62.19 61.91 61.97 66,838 +0.21(+0.34%)
Aug 24, 2017 62.07 62.07 61.76 61.76 41,066 -0.11(-0.18%)
Aug 23, 2017 62.01 62.03 61.87 61.87 21,067 -0.43(-0.69%)
Aug 22, 2017 61.62 62.34 61.62 62.30 46,207 +0.76(+1.23%)
Aug 21, 2017 60.86 61.60 60.86 61.54 194,983 +0.01(+0.02%)
Aug 18, 2017 61.58 61.87 61.39 61.52 51,053 -0.15(-0.24%)
Aug 17, 2017 62.57 62.58 61.68 61.68 103,540 -1.07(-1.71%)
Aug 16, 2017 62.80 62.93 62.71 62.75 39,119 +0.16(+0.25%)
Aug 15, 2017 62.97 62.97 62.53 62.59 62,378 -0.12(-0.20%)
Aug 14, 2017 62.43 62.77 62.43 62.71 72,825 +0.68(+1.09%)
Aug 11, 2017 61.97 62.26 61.97 62.04 78,387 +0.08(+0.13%)
Aug 10, 2017 62.62 62.64 61.95 61.95 81,443 -0.87(-1.38%)
Aug 09, 2017 62.74 62.88 62.66 62.82 47,494 -0.01(-0.02%)
Aug 08, 2017 63.01 63.21 62.78 62.84 67,328 -0.20(-0.31%)
Aug 07, 2017 62.89 63.04 62.89 63.03 62,473 +0.05(+0.09%)
Aug 04, 2017 62.54 62.99 62.54 62.98 181,255 +0.12(+0.19%)
Aug 03, 2017 62.39 62.87 62.37 62.86 119,055 +0.09(+0.14%)
Aug 02, 2017 62.90 62.90 62.49 62.77 395,975 +0.18(+0.29%)
Aug 01, 2017 62.77 62.87 62.44 62.59 1,671,528 -0.15(-0.24%)
Jul 31, 2017 62.87 62.96 62.71 62.74 53,326 -0.02(-0.04%)
Jul 28, 2017 62.66 62.78 62.50 62.77 45,013 +0.03(+0.05%)
Jul 27, 2017 62.92 62.92 62.46 62.74 78,627 -0.12(-0.19%)
Jul 26, 2017 63.07 63.07 62.80 62.85 40,988 -0.06(-0.09%)
Jul 25, 2017 63.16 63.16 62.70 62.91 40,239 +0.08(+0.12%)
Jul 24, 2017 62.89 62.89 62.73 62.84 37,081 -0.12(-0.19%)
Jul 21, 2017 62.70 62.98 62.66 62.96 59,243 -0.11(-0.17%)
Jul 20, 2017 63.41 63.41 63.00 63.07 43,605 -0.24(-0.37%)
Jul 19, 2017 63.02 63.35 63.02 63.30 84,996 +0.22(+0.34%)
Jul 18, 2017 63.02 63.10 62.85 63.09 62,180 -0.08(-0.13%)
Jul 17, 2017 63.13 63.24 63.01 63.17 54,531 -0.02(-0.03%)
Jul 14, 2017 62.98 63.30 62.98 63.19 78,659 +0.25(+0.39%)
Jul 13, 2017 63.06 63.06 62.76 62.94 53,233 +0.04(+0.06%)
Jul 12, 2017 62.86 63.16 62.85 62.91 66,407 +0.42(+0.67%)
Jul 11, 2017 62.46 62.75 62.08 62.49 130,715 +0.01(+0.02%)
Jul 10, 2017 62.34 62.72 62.33 62.48 85,333 +0.13(+0.21%)
Jul 07, 2017 61.98 62.47 61.94 62.35 44,056 +0.46(+0.74%)
Jul 06, 2017 62.20 62.31 61.77 61.89 496,734 -0.63(-1.01%)
Jul 05, 2017 62.32 62.57 62.25 62.52 515,017 +0.21(+0.34%)
Jul 03, 2017 62.27 62.54 62.16 62.31 1,243,972 +0.31(+0.49%)
Jun 30, 2017 61.69 62.24 61.69 62.01 61,061 +0.43(+0.70%)
Jun 29, 2017 62.13 62.13 61.28 61.57 44,998 -0.57(-0.91%)
Jun 28, 2017 61.73 62.19 61.73 62.14 79,952 +0.60(+0.97%)
Jun 27, 2017 61.93 61.96 61.53 61.54 175,398 -0.61(-0.98%)
Jun 26, 2017 62.29 62.50 62.06 62.15 38,861 +0.02(+0.04%)
Jun 23, 2017 61.93 62.23 61.93 62.13 62,165 +0.26(+0.43%)
Jun 22, 2017 61.97 62.03 61.74 61.86 33,251 -0.15(-0.24%)
Jun 21, 2017 62.48 62.48 61.95 62.01 278,596 -0.42(-0.67%)
Jun 20, 2017 62.94 63.20 62.41 62.43 605,179 -0.63(-0.99%)
Jun 19, 2017 62.79 63.10 62.79 63.05 35,814 +0.41(+0.66%)
Jun 16, 2017 62.59 62.64 62.41 62.64 71,256 +0.13(+0.20%)
Jun 15, 2017 61.93 62.51 61.87 62.51 45,103 +0.30(+0.48%)
Jun 14, 2017 62.36 62.43 62.04 62.21 94,410 -0.14(-0.23%)
Jun 13, 2017 62.14 62.38 62.05 62.35 287,296 +0.32(+0.51%)
Jun 12, 2017 61.98 62.09 61.71 62.04 34,856 +0.18(+0.30%)
Jun 09, 2017 61.77 62.06 61.55 61.85 162,356 +0.15(+0.24%)
Jun 08, 2017 61.41 61.74 61.39 61.70 79,687 +0.30(+0.48%)
Jun 07, 2017 61.69 61.69 61.20 61.41 165,271 -0.12(-0.20%)
Jun 06, 2017 61.71 61.76 61.52 61.53 50,642 -0.40(-0.64%)
Jun 05, 2017 62.11 62.20 61.90 61.92 41,128 -0.17(-0.27%)
Jun 02, 2017 61.95 62.31 61.90 62.09 291,159 +0.20(+0.33%)
Jun 01, 2017 61.48 61.97 61.43 61.89 1,462,680 +0.50(+0.82%)
May 31, 2017 61.37 61.39 61.01 61.39 26,705 +0.10(+0.17%)
May 30, 2017 61.15 61.35 61.06 61.28 24,502 +0.03(+0.05%)
May 26, 2017 61.12 61.28 61.12 61.25 56,634 +0.04(+0.06%)
May 25, 2017 60.97 61.28 60.97 61.21 66,761 +0.29(+0.47%)
May 24, 2017 60.81 61.01 60.69 60.93 29,542 +0.16(+0.26%)
May 23, 2017 60.75 60.85 60.59 60.77 37,512 +0.11(+0.18%)
May 22, 2017 60.60 60.70 60.50 60.66 163,880 +0.47(+0.77%)
May 19, 2017 59.72 60.46 59.72 60.20 48,006 +0.68(+1.15%)
May 18, 2017 59.31 59.79 58.94 59.51 166,004 +0.05(+0.08%)
May 17, 2017 60.07 60.07 59.43 59.47 114,565 -1.17(-1.93%)
May 16, 2017 60.75 60.75 60.42 60.63 75,676 -0.01(-0.02%)
May 15, 2017 60.42 60.71 60.31 60.65 44,179 +0.34(+0.56%)
May 12, 2017 60.46 60.48 60.24 60.31 82,352 -0.36(-0.60%)
May 11, 2017 60.54 60.69 60.17 60.67 43,482 -0.05(-0.08%)
May 10, 2017 60.73 60.80 60.53 60.72 84,094 -0.07(-0.11%)
May 09, 2017 60.76 60.93 60.70 60.78 212,536 +0.00(+0.00%)
May 08, 2017 61.01 61.01 60.73 60.78 217,329 -0.22(-0.36%)
May 05, 2017 60.63 61.01 60.61 61.01 48,970 +0.39(+0.64%)
May 04, 2017 60.59 60.68 60.35 60.62 291,920 +0.12(+0.20%)
May 03, 2017 60.37 60.55 60.19 60.50 145,926 -0.07(-0.12%)
May 02, 2017 60.55 60.68 60.41 60.57 136,337 +0.10(+0.17%)
May 01, 2017 60.76 60.76 60.27 60.46 1,734,063 -0.06(-0.09%)
Apr 28, 2017 60.88 60.93 60.49 60.52 78,604 -0.32(-0.52%)
Apr 27, 2017 60.78 61.05 60.68 60.84 56,745 +0.19(+0.32%)
Apr 26, 2017 60.69 60.92 60.64 60.64 69,618 -0.02(-0.04%)
Apr 25, 2017 60.45 60.75 60.42 60.67 117,792 +0.40(+0.66%)
Apr 24, 2017 60.21 60.36 60.11 60.27 103,705 +0.76(+1.27%)
Apr 21, 2017 59.50 59.66 59.36 59.51 60,741 +0.00(+0.00%)
Apr 20, 2017 59.01 59.69 59.01 59.51 64,636 +0.68(+1.15%)
Apr 19, 2017 58.90 59.08 58.72 58.83 77,023 +0.14(+0.23%)
Apr 18, 2017 58.47 58.78 58.47 58.69 77,818 -0.03(-0.06%)
Apr 17, 2017 58.27 58.76 58.25 58.73 73,849 +0.60(+1.04%)
Apr 13, 2017 58.39 58.65 58.13 58.13 100,017 -0.38(-0.65%)
Apr 12, 2017 59.17 59.17 58.49 58.51 453,014 -0.79(-1.33%)
Apr 11, 2017 59.16 59.31 58.85 59.30 72,610 +0.03(+0.05%)
Apr 10, 2017 59.16 59.62 59.15 59.27 79,817 +0.12(+0.21%)
Apr 07, 2017 59.19 59.32 59.03 59.15 74,235 +0.07(+0.11%)
Apr 06, 2017 58.90 59.31 58.88 59.08 65,137 +0.20(+0.34%)
Apr 05, 2017 59.27 59.74 58.84 58.88 121,748 -0.23(-0.38%)
Apr 04, 2017 58.98 59.11 58.89 59.11 169,383 +0.13(+0.22%)
Apr 03, 2017 59.25 59.37 58.66 58.98 1,760,851 -0.29(-0.48%)
Mar 31, 2017 59.34 59.60 59.25 59.27 89,518 -0.16(-0.26%)
Mar 30, 2017 59.10 59.47 59.07 59.42 108,356 +0.30(+0.51%)
Mar 29, 2017 59.01 59.16 58.93 59.12 92,130 -0.01(-0.02%)
Mar 28, 2017 58.38 59.27 58.36 59.14 96,145 +0.59(+1.01%)
Mar 27, 2017 58.11 58.63 57.91 58.54 165,703 -0.21(-0.35%)
Mar 24, 2017 59.12 59.16 58.56 58.75 130,872 -0.36(-0.61%)
Mar 23, 2017 59.01 59.45 59.01 59.11 77,622 -0.13(-0.22%)
Mar 22, 2017 59.01 59.26 58.82 59.25 176,393 +0.28(+0.48%)
Mar 21, 2017 60.01 60.06 58.92 58.96 193,003 -0.90(-1.51%)
Mar 20, 2017 60.05 60.07 59.80 59.87 138,399 -0.18(-0.29%)
Mar 17, 2017 59.93 60.15 59.83 60.04 67,141 +0.30(+0.50%)
Mar 16, 2017 60.03 60.04 59.67 59.75 75,572 -0.22(-0.37%)
Mar 15, 2017 59.42 60.09 59.42 59.97 99,180 +0.66(+1.12%)
Mar 14, 2017 59.57 59.57 59.20 59.31 78,921 -0.44(-0.74%)
Mar 13, 2017 59.68 59.77 59.55 59.75 157,052 +0.08(+0.13%)
Mar 10, 2017 59.61 59.69 59.29 59.67 98,726 +0.38(+0.64%)
Mar 09, 2017 59.57 59.62 59.07 59.29 172,883 -0.25(-0.42%)
Mar 08, 2017 59.79 59.85 59.48 59.54 212,264 -0.17(-0.29%)
Mar 07, 2017 59.86 59.92 59.66 59.71 121,444 -0.19(-0.32%)
Mar 06, 2017 59.78 60.13 59.74 59.90 280,095 -0.17(-0.28%)
Mar 03, 2017 60.06 60.13 59.84 60.07 186,278 +0.02(+0.04%)
Mar 02, 2017 60.56 60.84 60.01 60.05 444,401 -0.51(-0.85%)
Mar 01, 2017 60.05 60.72 60.05 60.56 2,051,886 +0.97(+1.63%)
Feb 28, 2017 59.92 59.96 59.52 59.59 94,960 -0.33(-0.56%)
Feb 27, 2017 59.68 59.95 59.60 59.92 70,414 +0.24(+0.40%)
Feb 24, 2017 59.07 59.68 59.04 59.68 48,660 +0.29(+0.49%)
Feb 23, 2017 59.84 59.88 59.23 59.39 74,959 -0.35(-0.58%)
Feb 22, 2017 59.66 59.79 59.61 59.74 76,023 -0.11(-0.18%)
Feb 21, 2017 59.61 59.91 59.55 59.85 113,320 +0.31(+0.52%)
Feb 17, 2017 59.54 59.54 59.54 0 +0.06(+0.10%)
Feb 16, 2017 59.42 59.49 59.14 59.48 52,976 +0.06(+0.10%)
Feb 15, 2017 59.11 59.48 59.06 59.42 88,096 +0.23(+0.40%)
Feb 14, 2017 59.05 59.18 58.90 59.18 311,710 +0.06(+0.10%)
Feb 13, 2017 58.89 59.22 58.89 59.12 318,356 +0.43(+0.74%)
Feb 10, 2017 58.50 58.72 58.38 58.69 107,491 +0.41(+0.70%)
Feb 09, 2017 58.03 58.38 57.98 58.28 165,029 +0.39(+0.67%)
Feb 08, 2017 57.87 57.91 57.65 57.89 182,972 +0.00(+0.00%)
Feb 07, 2017 57.97 58.08 57.78 57.89 97,764 +0.08(+0.15%)
Feb 06, 2017 57.79 57.94 57.63 57.80 102,443 -0.07(-0.11%)
Feb 03, 2017 57.59 57.92 57.56 57.87 176,591 +0.50(+0.88%)
Feb 02, 2017 57.43 57.55 57.22 57.37 96,148 -0.18(-0.32%)
Feb 01, 2017 57.63 57.90 57.30 57.55 162,913 -0.13(-0.23%)
Jan 31, 2017 57.84 57.92 57.39 57.68 116,711 -0.39(-0.67%)
Jan 30, 2017 58.18 58.18 57.64 58.07 82,534 -0.37(-0.63%)
Jan 27, 2017 58.65 58.65 58.36 58.44 537,872 -0.10(-0.18%)
Jan 26, 2017 58.77 58.80 58.32 58.54 433,239 -0.11(-0.18%)
Jan 25, 2017 58.40 58.66 58.36 58.65 199,411 +0.62(+1.06%)
Jan 24, 2017 57.38 58.12 57.38 58.03 124,378 +0.68(+1.19%)
Jan 23, 2017 57.48 57.64 57.04 57.35 194,481 -0.23(-0.41%)
Jan 20, 2017 57.64 57.68 57.36 57.59 107,729 +0.01(+0.02%)
Jan 19, 2017 57.75 57.87 57.34 57.58 1,740,791 +0.17(+0.30%)
Jan 18, 2017 57.17 57.46 57.03 57.40 106,852 +0.25(+0.44%)
Jan 17, 2017 57.58 57.58 57.03 57.15 136,114 -0.44(-0.77%)
Jan 13, 2017 57.59 57.59 57.59 0 +0.22(+0.38%)
Jan 12, 2017 57.65 57.65 56.79 57.38 149,995 -0.15(-0.25%)
Jan 11, 2017 57.22 57.53 57.19 57.52 249,096 +0.31(+0.55%)
Jan 10, 2017 57.06 57.42 57.01 57.21 133,010 +0.13(+0.23%)
Jan 09, 2017 57.45 57.47 57.04 57.08 174,103 -0.42(-0.74%)
Jan 06, 2017 57.29 57.66 57.10 57.50 154,783 +0.26(+0.46%)
Jan 05, 2017 57.41 57.65 57.00 57.24 183,583 -0.21(-0.37%)
Jan 04, 2017 57.28 57.47 57.22 57.45 292,754 +0.38(+0.66%)
Jan 03, 2017 57.15 57.34 56.77 57.07 532,319 +0.43(+0.77%)
Dec 30, 2016 56.64 56.64 56.64 0 -0.23(-0.40%)
Dec 29, 2016 57.09 57.12 56.74 56.86 120,382 +0.02(+0.04%)
Dec 28, 2016 57.50 57.50 56.84 56.84 75,776 -0.57(-1.00%)
Dec 27, 2016 57.38 57.55 57.31 57.41 66,245 +0.12(+0.20%)
Dec 23, 2016 57.30 57.30 57.30 0 +0.05(+0.09%)
Dec 22, 2016 57.37 57.37 57.08 57.24 108,076 -0.08(-0.15%)
Dec 21, 2016 57.48 57.55 57.33 57.33 102,616 -0.40(-0.69%)
Dec 20, 2016 57.50 57.73 57.43 57.73 191,775 +0.35(+0.60%)
Dec 19, 2016 57.27 57.45 57.12 57.38 130,725 +0.30(+0.52%)
Dec 16, 2016 57.22 57.50 57.04 57.09 161,904 -0.07(-0.13%)
Dec 15, 2016 57.09 57.56 57.09 57.16 3,053,969 +0.04(+0.07%)
Dec 14, 2016 57.62 57.83 57.08 57.13 350,011 -0.60(-1.04%)
Dec 13, 2016 57.92 57.98 57.56 57.73 190,143 -0.00(-0.01%)
Dec 12, 2016 57.81 57.85 57.48 57.73 180,268 -0.22(-0.37%)
Dec 09, 2016 57.94 57.96 57.69 57.95 205,708 +0.17(+0.30%)
Dec 08, 2016 57.97 57.97 57.62 57.77 462,955 -0.07(-0.11%)
Dec 07, 2016 56.98 57.86 56.84 57.84 244,866 +0.88(+1.55%)
Dec 06, 2016 56.81 56.97 56.60 56.96 210,647 +0.17(+0.31%)
Dec 05, 2016 56.91 57.05 56.69 56.78 410,048 +0.12(+0.22%)
Dec 02, 2016 56.70 56.79 56.51 56.66 316,257 -0.04(-0.07%)
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.