US Telecommunications Ishares ETF (NY: IYZ )

23.06 -0.03 (-0.13%)
Streaming Delayed Price Updated: 10:02 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 25.26 25.46 25.23 25.46 455,419 +0.45(+1.81%)
Sep 29, 2015 25.40 25.48 24.92 25.00 114,226 -0.31(-1.23%)
Sep 28, 2015 26.11 26.11 25.32 25.32 2,084,446 -0.87(-3.31%)
Sep 25, 2015 26.61 26.62 26.10 26.18 138,055 -0.20(-0.75%)
Sep 24, 2015 26.28 26.40 26.09 26.38 83,305 -0.03(-0.11%)
Sep 23, 2015 26.56 26.65 26.38 26.41 88,259 -0.10(-0.39%)
Sep 22, 2015 26.54 26.62 26.43 26.51 514,903 -0.28(-1.05%)
Sep 21, 2015 26.83 27.05 26.75 26.79 258,716 +0.13(+0.49%)
Sep 18, 2015 26.85 27.04 26.58 26.66 505,613 -0.43(-1.59%)
Sep 17, 2015 26.91 27.42 26.70 27.09 581,327 +0.09(+0.35%)
Sep 16, 2015 26.85 27.43 26.74 27.00 1,047,532 +0.14(+0.52%)
Sep 15, 2015 26.57 26.95 26.57 26.86 85,147 +0.36(+1.34%)
Sep 14, 2015 26.64 26.66 26.47 26.50 176,137 -0.10(-0.39%)
Sep 11, 2015 26.55 26.60 26.37 26.60 122,781 +0.01(+0.03%)
Sep 10, 2015 27.05 27.06 26.55 26.60 163,053 -0.14(-0.53%)
Sep 09, 2015 27.17 27.26 26.72 26.74 73,426 -0.24(-0.90%)
Sep 08, 2015 26.92 27.04 26.81 26.98 240,902 +0.43(+1.62%)
Sep 04, 2015 26.60 26.55 26.55 26.55 165,284 -0.31(-1.15%)
Sep 03, 2015 26.79 27.08 26.76 26.86 137,140 +0.16(+0.60%)
Sep 02, 2015 26.35 26.70 26.31 26.70 188,473 +0.60(+2.30%)
Sep 01, 2015 26.31 26.54 26.03 26.10 287,371 -0.64(-2.39%)
Aug 31, 2015 26.80 27.04 26.73 26.74 2,254,383 -0.17(-0.63%)
Aug 28, 2015 26.67 26.96 26.59 26.90 86,344 +0.20(+0.74%)
Aug 27, 2015 26.58 26.76 26.31 26.71 418,597 +0.44(+1.68%)
Aug 26, 2015 26.03 26.34 25.65 26.27 509,051 +0.67(+2.60%)
Aug 25, 2015 26.45 26.73 25.55 25.60 571,072 -0.33(-1.27%)
Aug 24, 2015 25.29 26.83 23.01 25.93 407,588 -1.13(-4.16%)
Aug 21, 2015 27.03 27.48 26.93 27.05 321,662 -0.24(-0.89%)
Aug 20, 2015 27.73 27.76 27.30 27.30 153,317 -0.63(-2.25%)
Aug 19, 2015 27.98 28.08 27.65 27.93 66,545 -0.13(-0.47%)
Aug 18, 2015 28.22 28.28 28.05 28.06 132,414 -0.18(-0.63%)
Aug 17, 2015 27.79 28.32 27.79 28.24 142,907 +0.37(+1.31%)
Aug 14, 2015 27.49 27.89 27.41 27.87 65,144 +0.41(+1.50%)
Aug 13, 2015 27.46 27.65 27.36 27.46 49,893 -0.02(-0.07%)
Aug 12, 2015 27.41 27.53 26.94 27.48 542,346 -0.13(-0.48%)
Aug 11, 2015 27.33 27.72 27.30 27.61 114,193 +0.11(+0.41%)
Aug 10, 2015 26.94 27.60 26.94 27.50 169,303 +0.67(+2.48%)
Aug 07, 2015 26.90 26.99 26.76 26.83 70,920 -0.24(-0.90%)
Aug 06, 2015 27.24 27.31 26.79 27.07 202,086 -0.13(-0.48%)
Aug 05, 2015 27.33 27.56 27.14 27.20 106,055 +0.01(+0.03%)
Aug 04, 2015 27.47 27.47 27.05 27.20 472,307 -0.15(-0.55%)
Aug 03, 2015 27.31 27.47 27.17 27.35 167,074 +0.09(+0.34%)
Jul 31, 2015 26.79 27.53 26.79 27.25 101,842 +0.49(+1.82%)
Jul 30, 2015 26.44 26.84 26.44 26.76 92,362 +0.40(+1.53%)
Jul 29, 2015 26.13 26.52 26.02 26.36 71,814 +0.23(+0.90%)
Jul 28, 2015 26.17 26.28 25.85 26.13 78,832 +0.09(+0.36%)
Jul 27, 2015 26.09 26.19 25.86 26.03 162,414 -0.19(-0.72%)
Jul 24, 2015 26.74 26.83 26.20 26.22 125,888 -0.54(-2.03%)
Jul 23, 2015 26.82 26.99 26.70 26.76 90,299 -0.01(-0.03%)
Jul 22, 2015 26.93 26.94 26.71 26.77 128,644 -0.22(-0.80%)
Jul 21, 2015 27.08 27.24 26.94 26.99 107,176 -0.27(-1.00%)
Jul 20, 2015 27.38 27.38 27.06 27.26 212,424 -0.08(-0.27%)
Jul 17, 2015 27.50 27.50 27.33 27.34 123,355 -0.16(-0.58%)
Jul 16, 2015 27.30 27.57 27.30 27.50 47,694 +0.37(+1.35%)
Jul 15, 2015 27.36 27.38 27.05 27.13 79,926 -0.22(-0.79%)
Jul 14, 2015 27.11 27.37 27.09 27.35 122,757 +0.19(+0.69%)
Jul 13, 2015 27.07 27.16 26.97 27.16 159,720 +0.23(+0.87%)
Jul 10, 2015 26.75 26.95 26.75 26.92 77,578 +0.38(+1.45%)
Jul 09, 2015 26.90 26.93 26.51 26.54 139,341 -0.03(-0.11%)
Jul 08, 2015 26.90 26.93 26.49 26.57 158,368 -0.51(-1.87%)
Jul 07, 2015 27.14 27.28 26.62 27.07 104,126 -0.02(-0.07%)
Jul 06, 2015 27.21 27.26 26.98 27.09 129,192 -0.29(-1.06%)
Jul 02, 2015 27.36 27.38 27.38 27.38 245,367 -0.17(-0.61%)
Jul 01, 2015 27.63 27.63 27.41 27.55 822,649 +0.09(+0.34%)
Jun 30, 2015 27.66 27.79 27.37 27.46 270,914 +0.04(+0.14%)
Jun 29, 2015 27.83 27.93 27.40 27.42 328,002 -0.58(-2.08%)
Jun 26, 2015 28.29 28.32 27.93 28.00 808,054 -0.27(-0.96%)
Jun 25, 2015 28.47 28.49 28.25 28.27 233,670 -0.07(-0.23%)
Jun 24, 2015 28.61 28.63 28.34 28.34 274,588 -0.28(-0.98%)
Jun 23, 2015 28.53 28.71 28.52 28.62 191,721 +0.20(+0.69%)
Jun 22, 2015 28.37 28.51 28.35 28.43 156,144 +0.21(+0.76%)
Jun 19, 2015 28.30 28.36 28.19 28.21 1,074,679 -0.10(-0.36%)
Jun 18, 2015 28.06 28.40 28.06 28.31 165,944 +0.32(+1.13%)
Jun 17, 2015 28.11 28.21 27.92 28.00 233,971 -0.05(-0.17%)
Jun 16, 2015 27.91 28.07 27.88 28.04 148,536 +0.10(+0.37%)
Jun 15, 2015 28.00 28.05 27.76 27.94 267,633 -0.20(-0.70%)
Jun 12, 2015 28.17 28.31 28.11 28.14 233,853 -0.07(-0.26%)
Jun 11, 2015 28.08 28.22 28.08 28.21 119,409 +0.12(+0.43%)
Jun 10, 2015 27.83 28.17 27.83 28.09 246,876 +0.34(+1.24%)
Jun 09, 2015 27.88 27.92 27.61 27.75 260,803 -0.14(-0.50%)
Jun 08, 2015 27.92 27.97 27.81 27.89 167,235 -0.02(-0.07%)
Jun 05, 2015 27.95 27.95 27.56 27.90 931,773 -0.06(-0.20%)
Jun 04, 2015 28.13 28.34 27.93 27.96 228,563 -0.23(-0.83%)
Jun 03, 2015 28.00 28.30 27.93 28.19 566,180 +0.22(+0.80%)
Jun 02, 2015 27.56 27.98 27.55 27.97 1,393,404 +0.34(+1.21%)
Jun 01, 2015 28.03 28.08 27.61 27.63 4,118,352 -0.34(-1.20%)
May 29, 2015 28.03 28.05 27.72 27.97 584,382 -0.04(-0.13%)
May 28, 2015 28.12 28.14 27.91 28.01 282,902 -0.14(-0.50%)
May 27, 2015 27.85 28.17 27.71 28.15 378,446 +0.36(+1.31%)
May 26, 2015 27.75 27.85 27.51 27.78 358,292 -0.06(-0.20%)
May 22, 2015 27.98 27.84 27.84 27.84 310,070 -0.17(-0.60%)
May 21, 2015 27.94 28.17 27.94 28.01 860,551 +0.10(+0.37%)
May 20, 2015 27.86 28.03 27.78 27.90 1,125,978 +0.10(+0.37%)
May 19, 2015 28.28 28.28 27.72 27.80 502,504 -0.46(-1.61%)
May 18, 2015 28.17 28.36 28.11 28.26 303,215 +0.11(+0.40%)
May 15, 2015 27.98 28.16 27.86 28.15 100,426 +0.18(+0.63%)
May 14, 2015 27.93 28.01 27.86 27.97 231,613 +0.11(+0.40%)
May 13, 2015 27.93 28.03 27.76 27.86 536,453 -0.11(-0.40%)
May 12, 2015 27.74 28.03 27.54 27.97 145,785 +0.13(+0.47%)
May 11, 2015 27.77 27.92 27.69 27.84 403,670 +0.03(+0.10%)
May 08, 2015 27.77 27.95 27.73 27.81 304,849 +0.15(+0.54%)
May 07, 2015 27.84 27.84 27.54 27.66 1,359,364 -0.14(-0.50%)
May 06, 2015 28.25 28.25 27.60 27.80 380,282 -0.40(-1.42%)
May 05, 2015 28.57 28.63 28.07 28.20 777,843 -0.43(-1.50%)
May 04, 2015 28.72 28.85 28.57 28.63 693,174 -0.06(-0.19%)
May 01, 2015 28.70 28.82 28.41 28.69 833,601 +0.06(+0.20%)
Apr 30, 2015 29.19 29.19 28.55 28.63 495,506 -0.67(-2.29%)
Apr 29, 2015 29.35 29.48 29.18 29.30 138,334 -0.20(-0.66%)
Apr 28, 2015 29.16 29.59 29.09 29.50 310,366 +0.38(+1.31%)
Apr 27, 2015 29.55 29.55 29.06 29.11 134,319 -0.28(-0.95%)
Apr 24, 2015 29.49 29.61 29.28 29.39 185,263 -0.13(-0.44%)
Apr 23, 2015 29.24 29.57 29.20 29.52 367,122 +0.24(+0.83%)
Apr 22, 2015 29.20 29.28 29.01 29.28 81,315 +0.09(+0.32%)
Apr 21, 2015 29.12 29.23 29.09 29.19 142,905 +0.13(+0.45%)
Apr 20, 2015 28.72 29.11 28.72 29.06 136,830 +0.40(+1.40%)
Apr 17, 2015 28.93 28.93 28.52 28.66 322,961 -0.42(-1.44%)
Apr 16, 2015 28.98 29.18 28.98 29.08 251,882 -0.02(-0.06%)
Apr 15, 2015 28.98 29.19 28.87 29.10 173,737 +0.22(+0.77%)
Apr 14, 2015 28.85 28.96 28.81 28.87 124,564 -0.02(-0.06%)
Apr 13, 2015 28.95 29.07 28.87 28.89 137,927 -0.08(-0.29%)
Apr 10, 2015 29.00 29.11 28.93 28.98 106,654 -0.01(-0.03%)
Apr 09, 2015 28.99 29.10 28.85 28.98 619,859 -0.03(-0.10%)
Apr 08, 2015 29.00 29.12 28.86 29.01 592,618 +0.01(+0.03%)
Apr 07, 2015 29.16 29.25 29.00 29.00 326,660 -0.16(-0.54%)
Apr 06, 2015 29.34 29.42 29.09 29.16 1,016,122 -0.06(-0.19%)
Apr 02, 2015 28.83 29.22 29.22 29.22 3,115,206 +0.40(+1.39%)
Apr 01, 2015 28.11 28.93 28.07 28.82 4,436,903 +0.68(+2.42%)
Mar 31, 2015 28.39 28.48 28.11 28.14 84,833 -0.38(-1.34%)
Mar 30, 2015 28.45 28.55 28.32 28.52 411,562 +0.20(+0.72%)
Mar 27, 2015 28.32 28.34 28.17 28.31 78,976 +0.07(+0.23%)
Mar 26, 2015 28.07 28.42 28.05 28.25 92,009 +0.02(+0.07%)
Mar 25, 2015 28.89 28.90 28.23 28.23 193,588 -0.64(-2.23%)
Mar 24, 2015 29.02 29.14 28.87 28.87 94,218 -0.24(-0.83%)
Mar 23, 2015 28.98 29.22 28.93 29.11 165,789 +0.16(+0.54%)
Mar 20, 2015 28.76 29.05 28.67 28.96 401,434 +0.34(+1.20%)
Mar 19, 2015 28.71 28.75 28.51 28.61 259,677 -0.16(-0.55%)
Mar 18, 2015 28.15 28.83 28.15 28.77 183,508 +0.53(+1.87%)
Mar 17, 2015 28.07 28.29 28.07 28.24 314,425 +0.00(+0.00%)
Mar 16, 2015 28.05 28.29 28.03 28.24 295,913 +0.25(+0.89%)
Mar 13, 2015 28.23 28.23 27.78 27.99 82,314 -0.20(-0.72%)
Mar 12, 2015 27.97 28.12 27.70 28.20 79,673 +0.35(+1.26%)
Mar 11, 2015 27.84 27.94 27.70 27.84 619,193 +0.12(+0.43%)
Mar 10, 2015 27.98 27.98 27.68 27.72 374,798 -0.43(-1.51%)
Mar 09, 2015 28.02 28.17 28.02 28.15 72,657 +0.06(+0.20%)
Mar 06, 2015 28.38 28.43 28.03 28.09 228,303 -0.45(-1.59%)
Mar 05, 2015 28.51 28.58 28.46 28.55 76,513 +0.08(+0.29%)
Mar 04, 2015 28.59 28.61 28.36 28.47 178,880 -0.15(-0.52%)
Mar 03, 2015 28.60 28.78 28.52 28.61 338,965 -0.02(-0.06%)
Mar 02, 2015 28.57 28.64 28.46 28.63 311,691 +0.08(+0.29%)
Feb 27, 2015 28.40 28.60 28.37 28.55 235,730 +0.17(+0.59%)
Feb 26, 2015 28.48 28.48 28.30 28.38 332,990 -0.06(-0.23%)
Feb 25, 2015 28.16 28.46 28.11 28.45 619,695 +0.31(+1.12%)
Feb 24, 2015 28.04 28.22 27.94 28.13 416,276 -0.06(-0.23%)
Feb 23, 2015 28.37 28.37 27.98 28.20 80,545 -0.24(-0.85%)
Feb 20, 2015 28.25 28.45 28.15 28.44 431,849 +0.18(+0.62%)
Feb 19, 2015 28.43 28.78 28.22 28.26 345,156 -0.12(-0.42%)
Feb 18, 2015 28.54 28.54 28.25 28.38 193,337 -0.24(-0.84%)
Feb 17, 2015 28.71 28.71 28.45 28.62 184,355 -0.01(-0.03%)
Feb 13, 2015 28.61 28.63 28.63 28.63 324,405 +0.11(+0.39%)
Feb 12, 2015 28.42 28.54 28.37 28.52 224,180 +0.15(+0.52%)
Feb 11, 2015 28.21 28.41 28.20 28.37 269,503 +0.09(+0.33%)
Feb 10, 2015 28.20 28.31 28.05 28.28 413,316 +0.26(+0.93%)
Feb 09, 2015 27.98 28.23 27.98 28.02 633,384 -0.02(-0.07%)
Feb 06, 2015 28.04 28.13 27.91 28.04 366,645 +0.12(+0.43%)
Feb 05, 2015 27.79 27.98 27.71 27.92 191,638 +0.31(+1.14%)
Feb 04, 2015 27.49 27.90 27.48 27.60 303,254 -0.05(-0.17%)
Feb 03, 2015 27.13 27.66 27.09 27.65 155,537 +0.67(+2.47%)
Feb 02, 2015 26.41 27.04 26.41 26.98 2,239,159 +0.55(+2.07%)
Jan 30, 2015 26.68 26.87 26.44 26.44 159,660 -0.39(-1.45%)
Jan 29, 2015 26.75 26.90 26.52 26.83 579,799 -0.06(-0.21%)
Jan 28, 2015 27.37 27.40 26.85 26.88 269,234 -0.29(-1.06%)
Jan 27, 2015 27.21 27.38 27.09 27.17 807,255 -0.24(-0.88%)
Jan 26, 2015 27.28 27.42 27.09 27.41 167,033 +0.13(+0.48%)
Jan 23, 2015 27.47 27.48 27.27 27.28 102,148 -0.21(-0.78%)
Jan 22, 2015 27.36 27.50 27.08 27.49 1,120,841 +0.21(+0.78%)
Jan 21, 2015 27.09 27.34 26.96 27.28 198,406 +0.11(+0.41%)
Jan 20, 2015 27.20 27.25 27.00 27.17 102,605 +0.09(+0.34%)
Jan 16, 2015 26.63 27.09 26.61 27.08 148,942 +0.43(+1.60%)
Jan 15, 2015 26.99 27.07 26.65 26.65 197,933 -0.28(-1.03%)
Jan 14, 2015 26.79 26.98 26.67 26.93 110,135 -0.06(-0.24%)
Jan 13, 2015 27.04 27.35 26.72 26.99 353,158 +0.11(+0.41%)
Jan 12, 2015 26.75 26.92 26.67 26.88 198,505 +0.13(+0.48%)
Jan 09, 2015 26.96 26.99 26.68 26.75 120,866 -0.18(-0.65%)
Jan 08, 2015 26.64 26.94 26.54 26.93 163,643 +0.45(+1.71%)
Jan 07, 2015 26.56 26.56 26.21 26.47 134,528 +0.15(+0.56%)
Jan 06, 2015 26.72 26.72 26.17 26.33 145,432 -0.30(-1.11%)
Jan 05, 2015 27.12 27.14 26.58 26.62 476,410 -0.57(-2.08%)
Jan 02, 2015 27.22 27.29 27.02 27.19 165,399 +0.06(+0.24%)
Dec 31, 2014 27.42 27.12 27.12 27.12 189,245 -0.25(-0.91%)
Dec 30, 2014 27.56 27.56 27.27 27.37 187,793 -0.22(-0.81%)
Dec 29, 2014 27.59 27.66 27.53 27.59 112,110 -0.04(-0.13%)
Dec 26, 2014 27.38 27.65 27.32 27.63 174,358 +0.29(+1.05%)
Dec 24, 2014 27.34 27.34 27.34 27.34 315,229 -0.01(-0.03%)
Dec 23, 2014 27.41 27.48 27.33 27.35 88,896 +0.05(+0.17%)
Dec 22, 2014 27.20 27.34 27.10 27.31 122,561 +0.09(+0.34%)
Dec 19, 2014 27.06 27.23 26.96 27.21 737,582 +0.18(+0.68%)
Dec 18, 2014 26.72 27.05 26.66 27.03 181,321 +0.58(+2.19%)
Dec 17, 2014 25.97 26.51 25.96 26.45 119,571 +0.53(+2.06%)
Dec 16, 2014 25.81 26.35 25.78 25.92 135,955 +0.06(+0.21%)
Dec 15, 2014 26.00 26.21 25.73 25.86 181,973 -0.03(-0.11%)
Dec 12, 2014 26.25 26.25 25.87 25.89 225,141 -0.55(-2.09%)
Dec 11, 2014 26.27 26.65 26.27 26.44 269,377 +0.23(+0.88%)
Dec 10, 2014 26.75 26.75 26.17 26.21 557,328 -0.57(-2.13%)
Dec 09, 2014 26.79 26.81 26.37 26.78 395,220 -0.37(-1.36%)
Dec 08, 2014 27.38 27.49 27.13 27.15 202,880 -0.27(-0.97%)
Dec 05, 2014 27.39 27.47 27.33 27.42 314,770 +0.05(+0.17%)
Dec 04, 2014 27.43 27.45 27.29 27.37 120,460 -0.10(-0.37%)
Dec 03, 2014 27.61 27.61 27.42 27.47 318,297 -0.11(-0.40%)
Dec 02, 2014 27.93 27.97 27.55 27.58 94,992 -0.37(-1.32%)
Dec 01, 2014 28.28 28.28 27.93 27.95 118,256 -0.39(-1.36%)
Nov 28, 2014 28.33 28.55 28.32 28.34 84,518 +0.04(+0.13%)
Nov 26, 2014 28.01 28.30 28.30 28.30 235,945 +0.29(+1.05%)
Nov 25, 2014 28.03 28.03 27.79 28.01 562,370 -0.02(-0.07%)
Nov 24, 2014 28.06 28.06 27.75 28.03 137,529 -0.02(-0.07%)
Nov 21, 2014 28.14 28.15 27.89 28.04 134,536 +0.10(+0.36%)
Nov 20, 2014 27.80 27.95 27.73 27.94 46,123 +0.09(+0.33%)
Nov 19, 2014 28.14 28.14 27.80 27.85 82,476 -0.32(-1.14%)
Nov 18, 2014 28.14 28.23 28.12 28.17 401,321 +0.01(+0.03%)
Nov 17, 2014 28.26 28.35 28.11 28.16 229,537 -0.22(-0.78%)
Nov 14, 2014 28.22 28.40 28.18 28.38 314,415 +0.20(+0.72%)
Nov 13, 2014 28.10 28.39 28.10 28.18 217,742 +0.05(+0.16%)
Nov 12, 2014 27.77 28.16 27.76 28.14 120,268 +0.29(+1.06%)
Nov 11, 2014 27.86 27.89 27.78 27.84 75,467 +0.00(+0.00%)
Nov 10, 2014 27.67 27.88 27.59 27.84 236,960 +0.20(+0.73%)
Nov 07, 2014 27.38 27.65 27.24 27.64 73,387 +0.25(+0.91%)
Nov 06, 2014 27.78 27.78 27.28 27.39 117,726 -0.41(-1.46%)
Nov 05, 2014 28.07 28.21 27.73 27.80 251,916 -0.11(-0.40%)
Nov 04, 2014 27.93 28.00 27.70 27.91 737,596 -0.25(-0.88%)
Nov 03, 2014 28.03 28.17 28.01 28.15 938,016 +0.09(+0.33%)
Oct 31, 2014 27.99 28.07 27.83 28.06 240,718 +0.32(+1.16%)
Oct 30, 2014 27.56 27.85 27.45 27.74 139,937 +0.17(+0.63%)
Oct 29, 2014 27.63 27.77 27.38 27.56 103,896 -0.05(-0.17%)
Oct 28, 2014 27.20 27.65 27.20 27.61 154,877 +0.47(+1.73%)
Oct 27, 2014 26.86 27.16 26.95 27.14 192,457 +0.19(+0.72%)
Oct 24, 2014 26.91 27.00 26.86 26.95 163,436 +0.06(+0.24%)
Oct 23, 2014 26.83 26.95 26.66 26.88 192,384 +0.13(+0.48%)
Oct 22, 2014 27.16 27.16 26.75 26.75 41,676 -0.23(-0.85%)
Oct 21, 2014 26.70 27.03 26.64 26.98 264,292 +0.34(+1.28%)
Oct 20, 2014 26.34 26.64 26.34 26.64 101,630 +0.22(+0.84%)
Oct 17, 2014 26.38 26.50 26.24 26.42 212,141 +0.26(+0.99%)
Oct 16, 2014 25.84 26.36 25.70 26.16 183,782 -0.01(-0.04%)
Oct 15, 2014 25.73 26.27 25.35 26.17 501,895 +0.23(+0.89%)
Oct 14, 2014 25.82 26.10 25.71 25.94 142,434 +0.27(+1.04%)
Oct 13, 2014 26.01 26.17 25.67 25.68 245,772 -0.29(-1.10%)
Oct 10, 2014 26.42 26.59 25.95 25.96 295,810 -0.52(-1.95%)
Oct 09, 2014 27.16 27.16 26.42 26.48 296,668 -0.72(-2.64%)
Oct 08, 2014 26.93 27.20 26.63 27.20 350,947 +0.24(+0.89%)
Oct 07, 2014 27.08 27.15 26.93 26.96 187,824 -0.18(-0.68%)
Oct 06, 2014 27.41 27.54 27.14 27.14 417,182 -0.20(-0.74%)
Oct 03, 2014 27.26 27.42 27.20 27.34 634,778 +0.18(+0.68%)
Oct 02, 2014 27.01 27.26 26.73 27.16 1,081,044 +0.08(+0.31%)
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.