US Telecommunications Ishares ETF (NY: IYZ )

33.65 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 26.79 27.00 26.76 27.00 429,384 +0.48(+1.81%)
Sep 29, 2015 26.94 27.03 26.43 26.52 107,696 -0.33(-1.23%)
Sep 28, 2015 27.69 27.69 26.85 26.85 1,965,284 -0.92(-3.31%)
Sep 25, 2015 28.22 28.23 27.68 27.77 130,163 -0.36(-1.28%)
Sep 24, 2015 28.02 28.15 27.82 28.13 78,122 -0.03(-0.11%)
Sep 23, 2015 28.32 28.42 28.13 28.16 82,768 -0.11(-0.39%)
Sep 22, 2015 28.30 28.39 28.18 28.27 482,865 -0.30(-1.05%)
Sep 21, 2015 28.61 28.85 28.53 28.57 242,618 +0.14(+0.49%)
Sep 18, 2015 28.63 28.83 28.34 28.43 474,153 -0.46(-1.59%)
Sep 17, 2015 28.70 29.24 28.47 28.89 545,156 +0.10(+0.35%)
Sep 16, 2015 28.63 29.25 28.51 28.79 982,352 +0.15(+0.52%)
Sep 15, 2015 28.33 28.74 28.33 28.64 79,849 +0.38(+1.34%)
Sep 14, 2015 28.41 28.43 28.23 28.26 165,178 -0.11(-0.39%)
Sep 11, 2015 28.31 28.37 28.12 28.37 115,142 +0.01(+0.04%)
Sep 10, 2015 28.84 28.86 28.32 28.36 152,908 -0.15(-0.53%)
Sep 09, 2015 28.97 29.07 28.49 28.51 68,858 -0.26(-0.90%)
Sep 08, 2015 28.71 28.83 28.59 28.77 225,913 +0.46(+1.62%)
Sep 04, 2015 28.36 28.31 28.31 28.31 155,000 -0.33(-1.15%)
Sep 03, 2015 28.57 28.87 28.54 28.64 128,607 +0.17(+0.60%)
Sep 02, 2015 28.10 28.47 28.06 28.47 176,746 +0.64(+2.30%)
Sep 01, 2015 28.06 28.30 27.76 27.83 269,490 -0.68(-2.39%)
Aug 31, 2015 28.58 28.83 28.50 28.51 2,114,109 -0.18(-0.63%)
Aug 28, 2015 28.44 28.75 28.36 28.69 80,972 +0.21(+0.74%)
Aug 27, 2015 28.34 28.54 28.06 28.48 392,551 +0.47(+1.68%)
Aug 26, 2015 27.76 28.09 27.35 28.01 477,377 +0.71(+2.60%)
Aug 25, 2015 28.20 28.50 27.25 27.30 535,539 -0.35(-1.27%)
Aug 24, 2015 26.97 28.61 24.54 27.65 382,227 -1.20(-4.16%)
Aug 21, 2015 28.82 29.30 28.72 28.85 301,648 -0.26(-0.89%)
Aug 20, 2015 29.57 29.60 29.11 29.11 143,778 -0.67(-2.25%)
Aug 19, 2015 29.84 29.94 29.48 29.78 62,405 -0.14(-0.47%)
Aug 18, 2015 30.09 30.16 29.91 29.92 124,175 -0.19(-0.63%)
Aug 17, 2015 29.63 30.20 29.63 30.11 134,015 +0.39(+1.31%)
Aug 14, 2015 29.31 29.74 29.23 29.72 61,091 +0.44(+1.50%)
Aug 13, 2015 29.28 29.48 29.18 29.28 46,789 -0.02(-0.07%)
Aug 12, 2015 29.23 29.36 28.73 29.30 508,600 -0.14(-0.48%)
Aug 11, 2015 29.14 29.56 29.11 29.44 107,088 +0.12(+0.41%)
Aug 10, 2015 28.73 29.43 28.73 29.32 158,769 +0.71(+2.48%)
Aug 07, 2015 28.68 28.78 28.54 28.61 66,508 -0.26(-0.90%)
Aug 06, 2015 29.05 29.12 28.57 28.87 189,512 -0.14(-0.48%)
Aug 05, 2015 29.14 29.39 28.94 29.01 99,456 +0.01(+0.03%)
Aug 04, 2015 29.29 29.29 28.85 29.00 442,919 -0.16(-0.55%)
Aug 03, 2015 29.12 29.29 28.97 29.16 156,679 +0.10(+0.34%)
Jul 31, 2015 28.57 29.36 28.57 29.06 95,506 +0.52(+1.82%)
Jul 30, 2015 28.19 28.62 28.19 28.54 86,615 +0.43(+1.53%)
Jul 29, 2015 27.86 28.28 27.75 28.11 67,346 +0.25(+0.90%)
Jul 28, 2015 27.91 28.02 27.56 27.86 73,927 +0.10(+0.36%)
Jul 27, 2015 27.82 27.93 27.58 27.76 152,309 -0.20(-0.72%)
Jul 24, 2015 28.51 28.61 27.94 27.96 118,055 -0.58(-2.03%)
Jul 23, 2015 28.60 28.78 28.47 28.54 84,681 -0.01(-0.04%)
Jul 22, 2015 28.72 28.73 28.48 28.55 120,640 -0.23(-0.80%)
Jul 21, 2015 28.88 29.05 28.73 28.78 100,508 -0.29(-1.00%)
Jul 20, 2015 29.20 29.20 28.86 29.07 199,207 -0.08(-0.27%)
Jul 17, 2015 29.33 29.33 29.14 29.15 115,680 -0.17(-0.58%)
Jul 16, 2015 29.11 29.40 29.11 29.32 44,727 +0.39(+1.35%)
Jul 15, 2015 29.17 29.20 28.85 28.93 74,953 -0.23(-0.79%)
Jul 14, 2015 28.91 29.19 28.89 29.16 115,119 +0.20(+0.69%)
Jul 13, 2015 28.87 28.96 28.76 28.96 149,782 +0.25(+0.87%)
Jul 10, 2015 28.53 28.74 28.53 28.71 72,751 +0.41(+1.45%)
Jul 09, 2015 28.69 28.71 28.27 28.30 130,671 -0.03(-0.11%)
Jul 08, 2015 28.69 28.72 28.25 28.33 148,514 -0.54(-1.87%)
Jul 07, 2015 28.94 29.09 28.39 28.87 97,647 -0.02(-0.07%)
Jul 06, 2015 29.02 29.07 28.77 28.89 121,154 -0.31(-1.06%)
Jul 02, 2015 29.18 29.20 29.20 29.20 230,100 -0.18(-0.61%)
Jul 01, 2015 29.46 29.46 29.23 29.38 771,462 +0.10(+0.34%)
Jun 30, 2015 29.50 29.63 29.19 29.28 254,057 +0.04(+0.14%)
Jun 29, 2015 29.68 29.78 29.22 29.24 307,593 -0.62(-2.08%)
Jun 26, 2015 30.17 30.20 29.78 29.86 757,775 -0.29(-0.96%)
Jun 25, 2015 30.36 30.38 30.12 30.15 219,131 -0.07(-0.23%)
Jun 24, 2015 30.51 30.53 30.22 30.22 257,503 -0.52(-1.69%)
Jun 23, 2015 30.64 30.84 30.63 30.74 178,508 +0.21(+0.69%)
Jun 22, 2015 30.47 30.62 30.45 30.53 145,383 +0.23(+0.76%)
Jun 19, 2015 30.40 30.46 30.28 30.30 1,000,610 -0.11(-0.36%)
Jun 18, 2015 30.14 30.50 30.14 30.41 154,507 +0.34(+1.13%)
Jun 17, 2015 30.19 30.30 29.99 30.07 217,846 -0.05(-0.17%)
Jun 16, 2015 29.98 30.15 29.94 30.12 138,299 +0.11(+0.37%)
Jun 15, 2015 30.07 30.13 29.81 30.01 249,188 -0.21(-0.69%)
Jun 12, 2015 30.26 30.41 30.19 30.22 217,736 -0.08(-0.26%)
Jun 11, 2015 30.16 30.31 30.16 30.30 111,180 +0.13(+0.43%)
Jun 10, 2015 29.89 30.26 29.89 30.17 229,861 +0.37(+1.24%)
Jun 09, 2015 29.94 29.99 29.65 29.80 242,828 -0.15(-0.50%)
Jun 08, 2015 29.99 30.04 29.87 29.95 155,709 -0.02(-0.07%)
Jun 05, 2015 30.02 30.02 29.60 29.97 867,554 -0.06(-0.20%)
Jun 04, 2015 30.21 30.44 30.00 30.03 212,810 -0.25(-0.83%)
Jun 03, 2015 30.07 30.40 30.00 30.28 527,158 +0.24(+0.80%)
Jun 02, 2015 29.60 30.05 29.59 30.04 1,297,368 +0.36(+1.21%)
Jun 01, 2015 30.11 30.16 29.65 29.68 3,834,507 -0.36(-1.20%)
May 29, 2015 30.10 30.13 29.77 30.04 544,106 -0.04(-0.13%)
May 28, 2015 30.20 30.22 29.98 30.08 263,404 -0.15(-0.50%)
May 27, 2015 29.91 30.26 29.76 30.23 352,363 +0.39(+1.31%)
May 26, 2015 29.80 29.91 29.55 29.84 333,598 -0.06(-0.20%)
May 22, 2015 30.05 29.90 29.90 29.90 288,700 -0.18(-0.60%)
May 21, 2015 30.01 30.25 30.01 30.08 801,240 +0.11(+0.37%)
May 20, 2015 29.92 30.11 29.84 29.97 1,048,374 +0.11(+0.37%)
May 19, 2015 30.37 30.37 29.77 29.86 467,871 -0.49(-1.61%)
May 18, 2015 30.26 30.46 30.20 30.35 282,317 +0.12(+0.40%)
May 15, 2015 30.05 30.24 29.92 30.23 93,505 +0.19(+0.63%)
May 14, 2015 30.00 30.08 29.92 30.04 215,650 +0.12(+0.40%)
May 13, 2015 30.00 30.11 29.82 29.92 499,480 -0.12(-0.40%)
May 12, 2015 29.79 30.10 29.58 30.04 135,738 +0.14(+0.47%)
May 11, 2015 29.83 29.99 29.74 29.90 375,849 +0.03(+0.10%)
May 08, 2015 29.83 30.02 29.78 29.87 283,839 +0.16(+0.54%)
May 07, 2015 29.90 29.90 29.58 29.71 1,265,674 -0.15(-0.50%)
May 06, 2015 30.34 30.34 29.64 29.86 354,073 -0.43(-1.42%)
May 05, 2015 30.69 30.75 30.15 30.29 724,233 -0.46(-1.50%)
May 04, 2015 30.85 30.99 30.68 30.75 645,399 -0.06(-0.19%)
May 01, 2015 30.82 30.95 30.52 30.81 776,148 +0.06(+0.20%)
Apr 30, 2015 31.35 31.35 30.66 30.75 461,355 -0.72(-2.29%)
Apr 29, 2015 31.52 31.66 31.34 31.47 128,800 -0.21(-0.66%)
Apr 28, 2015 31.32 31.78 31.24 31.68 288,975 +0.41(+1.31%)
Apr 27, 2015 31.74 31.74 31.21 31.27 125,062 -0.30(-0.95%)
Apr 24, 2015 31.67 31.80 31.45 31.57 172,495 -0.14(-0.44%)
Apr 23, 2015 31.40 31.76 31.36 31.71 341,820 +0.26(+0.83%)
Apr 22, 2015 31.36 31.45 31.16 31.45 75,711 +0.10(+0.32%)
Apr 21, 2015 31.28 31.39 31.24 31.35 133,056 +0.14(+0.45%)
Apr 20, 2015 30.85 31.26 30.85 31.21 127,400 +0.43(+1.40%)
Apr 17, 2015 31.07 31.07 30.63 30.78 300,702 -0.45(-1.44%)
Apr 16, 2015 31.12 31.34 31.12 31.23 234,522 -0.02(-0.06%)
Apr 15, 2015 31.13 31.35 31.01 31.25 161,763 +0.24(+0.77%)
Apr 14, 2015 30.99 31.11 30.94 31.01 115,979 -0.02(-0.06%)
Apr 13, 2015 31.09 31.22 31.01 31.03 128,421 -0.09(-0.29%)
Apr 10, 2015 31.15 31.27 31.07 31.12 99,304 -0.01(-0.03%)
Apr 09, 2015 31.14 31.25 30.99 31.13 577,137 -0.03(-0.10%)
Apr 08, 2015 31.15 31.28 31.00 31.16 551,774 +0.01(+0.03%)
Apr 07, 2015 31.32 31.42 31.15 31.15 304,146 -0.17(-0.54%)
Apr 06, 2015 31.51 31.60 31.24 31.32 946,089 -0.06(-0.19%)
Apr 02, 2015 30.96 31.38 31.38 31.38 2,900,500 +0.43(+1.39%)
Apr 01, 2015 30.19 31.07 30.15 30.95 4,131,103 +0.73(+2.42%)
Mar 31, 2015 30.49 30.59 30.19 30.22 78,987 -0.41(-1.34%)
Mar 30, 2015 30.56 30.66 30.42 30.63 383,197 +0.22(+0.72%)
Mar 27, 2015 30.42 30.44 30.25 30.41 73,533 +0.07(+0.23%)
Mar 26, 2015 30.15 30.52 30.13 30.34 85,668 +0.02(+0.07%)
Mar 25, 2015 31.03 31.04 30.32 30.32 180,246 -0.85(-2.73%)
Mar 24, 2015 31.33 31.46 31.17 31.17 87,276 -0.26(-0.83%)
Mar 23, 2015 31.28 31.54 31.23 31.43 153,573 +0.17(+0.54%)
Mar 20, 2015 31.05 31.36 30.96 31.26 371,853 +0.37(+1.20%)
Mar 19, 2015 30.99 31.04 30.78 30.89 240,542 -0.17(-0.55%)
Mar 18, 2015 30.39 31.12 30.39 31.06 169,986 +0.57(+1.87%)
Mar 17, 2015 30.30 30.54 30.30 30.49 291,256 +0.00(+0.00%)
Mar 16, 2015 30.28 30.54 30.26 30.49 274,108 +0.27(+0.89%)
Mar 13, 2015 30.48 30.48 29.99 30.22 76,249 -0.22(-0.72%)
Mar 12, 2015 30.20 30.36 29.90 30.44 73,802 +0.38(+1.26%)
Mar 11, 2015 30.05 30.16 29.90 30.06 573,565 +0.13(+0.43%)
Mar 10, 2015 30.21 30.21 29.88 29.93 347,180 -0.46(-1.51%)
Mar 09, 2015 30.25 30.42 30.25 30.39 67,303 +0.06(+0.20%)
Mar 06, 2015 30.64 30.69 30.26 30.33 211,480 -0.49(-1.59%)
Mar 05, 2015 30.78 30.86 30.72 30.82 70,875 +0.09(+0.29%)
Mar 04, 2015 30.86 30.89 30.61 30.73 165,699 -0.16(-0.52%)
Mar 03, 2015 30.88 31.07 30.79 30.89 313,987 -0.02(-0.06%)
Mar 02, 2015 30.84 30.92 30.72 30.91 288,723 +0.09(+0.29%)
Feb 27, 2015 30.66 30.87 30.63 30.82 218,360 +0.18(+0.59%)
Feb 26, 2015 30.75 30.75 30.55 30.64 308,453 -0.07(-0.23%)
Feb 25, 2015 30.40 30.72 30.35 30.71 574,030 +0.34(+1.12%)
Feb 24, 2015 30.27 30.46 30.16 30.37 385,601 -0.07(-0.23%)
Feb 23, 2015 30.63 30.63 30.21 30.44 74,610 -0.26(-0.85%)
Feb 20, 2015 30.50 30.71 30.39 30.70 400,027 +0.19(+0.62%)
Feb 19, 2015 30.69 31.07 30.47 30.51 319,722 -0.13(-0.42%)
Feb 18, 2015 30.81 30.81 30.50 30.64 179,091 -0.26(-0.84%)
Feb 17, 2015 30.99 30.99 30.71 30.90 170,770 -0.01(-0.03%)
Feb 13, 2015 30.89 30.91 30.91 30.91 300,500 +0.12(+0.39%)
Feb 12, 2015 30.68 30.81 30.63 30.79 207,661 +0.16(+0.52%)
Feb 11, 2015 30.45 30.67 30.44 30.63 249,644 +0.10(+0.33%)
Feb 10, 2015 30.44 30.56 30.28 30.53 382,859 +0.28(+0.93%)
Feb 09, 2015 30.21 30.48 30.21 30.25 586,711 -0.02(-0.07%)
Feb 06, 2015 30.27 30.37 30.13 30.27 339,628 +0.13(+0.43%)
Feb 05, 2015 30.00 30.21 29.91 30.14 177,517 +0.34(+1.14%)
Feb 04, 2015 29.68 30.12 29.67 29.80 280,908 -0.05(-0.17%)
Feb 03, 2015 29.29 29.86 29.24 29.85 144,076 +0.72(+2.47%)
Feb 02, 2015 28.51 29.19 28.51 29.13 2,074,157 +0.59(+2.07%)
Jan 30, 2015 28.80 29.01 28.54 28.54 147,895 -0.42(-1.45%)
Jan 29, 2015 28.88 29.04 28.63 28.96 537,074 -0.06(-0.21%)
Jan 28, 2015 29.55 29.58 28.99 29.02 249,395 -0.31(-1.06%)
Jan 27, 2015 29.37 29.56 29.24 29.33 747,769 -0.26(-0.88%)
Jan 26, 2015 29.45 29.60 29.24 29.59 154,725 +0.14(+0.48%)
Jan 23, 2015 29.66 29.67 29.44 29.45 94,621 -0.23(-0.77%)
Jan 22, 2015 29.54 29.68 29.24 29.68 1,038,247 +0.23(+0.78%)
Jan 21, 2015 29.25 29.52 29.10 29.45 183,786 +0.12(+0.41%)
Jan 20, 2015 29.36 29.42 29.15 29.33 95,045 +0.10(+0.34%)
Jan 16, 2015 28.75 29.24 28.73 29.23 137,967 +0.46(+1.60%)
Jan 15, 2015 29.14 29.22 28.77 28.77 183,348 -0.30(-1.03%)
Jan 14, 2015 28.92 29.13 28.79 29.07 102,020 -0.07(-0.24%)
Jan 13, 2015 29.19 29.53 28.85 29.14 327,134 +0.12(+0.41%)
Jan 12, 2015 28.88 29.06 28.79 29.02 183,878 +0.14(+0.48%)
Jan 09, 2015 29.11 29.14 28.80 28.88 111,960 -0.19(-0.65%)
Jan 08, 2015 28.76 29.08 28.65 29.07 151,585 +0.49(+1.71%)
Jan 07, 2015 28.67 28.67 28.29 28.58 124,615 +0.16(+0.56%)
Jan 06, 2015 28.85 28.85 28.25 28.42 134,716 -0.32(-1.11%)
Jan 05, 2015 29.28 29.30 28.69 28.74 441,304 -0.61(-2.08%)
Jan 02, 2015 29.39 29.46 29.17 29.35 153,211 +0.07(+0.24%)
Dec 31, 2014 29.60 29.28 29.28 29.28 175,300 -0.27(-0.91%)
Dec 30, 2014 29.75 29.75 29.44 29.55 173,955 -0.24(-0.81%)
Dec 29, 2014 29.78 29.86 29.72 29.79 103,849 -0.04(-0.13%)
Dec 26, 2014 29.56 29.85 29.49 29.83 161,510 +0.31(+1.05%)
Dec 24, 2014 29.52 29.52 29.52 29.52 292,000 -0.18(-0.61%)
Dec 23, 2014 29.76 29.84 29.67 29.70 81,871 +0.05(+0.17%)
Dec 22, 2014 29.53 29.69 29.42 29.65 112,876 +0.10(+0.34%)
Dec 19, 2014 29.38 29.57 29.27 29.55 679,295 +0.20(+0.68%)
Dec 18, 2014 29.01 29.37 28.95 29.35 166,993 +0.63(+2.19%)
Dec 17, 2014 28.20 28.79 28.19 28.72 110,122 +0.58(+2.06%)
Dec 16, 2014 28.03 28.61 27.99 28.14 125,212 +0.06(+0.21%)
Dec 15, 2014 28.23 28.46 27.94 28.08 167,593 -0.03(-0.11%)
Dec 12, 2014 28.50 28.50 28.09 28.11 207,350 -0.60(-2.09%)
Dec 11, 2014 28.52 28.94 28.52 28.71 248,090 +0.25(+0.88%)
Dec 10, 2014 29.04 29.04 28.42 28.46 513,286 -0.62(-2.13%)
Dec 09, 2014 29.09 29.11 28.63 29.08 363,988 -0.40(-1.36%)
Dec 08, 2014 29.73 29.85 29.46 29.48 186,848 -0.29(-0.97%)
Dec 05, 2014 29.74 29.83 29.68 29.77 289,896 +0.05(+0.17%)
Dec 04, 2014 29.78 29.80 29.63 29.72 110,941 -0.11(-0.37%)
Dec 03, 2014 29.98 29.98 29.77 29.83 293,144 -0.12(-0.40%)
Dec 02, 2014 30.33 30.37 29.91 29.95 87,486 -0.40(-1.32%)
Dec 01, 2014 30.71 30.71 30.32 30.35 108,911 -0.42(-1.36%)
Nov 28, 2014 30.76 31.00 30.75 30.77 77,839 +0.04(+0.13%)
Nov 26, 2014 30.41 30.73 30.73 30.73 217,300 +0.32(+1.05%)
Nov 25, 2014 30.44 30.44 30.17 30.41 517,929 -0.02(-0.07%)
Nov 24, 2014 30.47 30.47 30.13 30.43 126,661 -0.02(-0.07%)
Nov 21, 2014 30.55 30.57 30.28 30.45 123,905 +0.11(+0.36%)
Nov 20, 2014 30.18 30.35 30.11 30.34 42,479 +0.10(+0.33%)
Nov 19, 2014 30.55 30.55 30.19 30.24 75,959 -0.35(-1.14%)
Nov 18, 2014 30.56 30.65 30.53 30.59 369,607 +0.01(+0.03%)
Nov 17, 2014 30.69 30.78 30.52 30.58 211,398 -0.24(-0.78%)
Nov 14, 2014 30.64 30.84 30.60 30.82 289,569 +0.22(+0.72%)
Nov 13, 2014 30.51 30.83 30.51 30.60 200,535 +0.05(+0.16%)
Nov 12, 2014 30.15 30.58 30.14 30.55 110,764 +0.32(+1.06%)
Nov 11, 2014 30.25 30.28 30.16 30.23 69,504 +0.00(+0.00%)
Nov 10, 2014 30.04 30.27 29.96 30.23 218,235 +0.22(+0.73%)
Nov 07, 2014 29.73 30.02 29.58 30.01 67,588 +0.27(+0.91%)
Nov 06, 2014 30.16 30.16 29.62 29.74 108,423 -0.44(-1.46%)
Nov 05, 2014 30.48 30.63 30.11 30.18 232,009 -0.12(-0.40%)
Nov 04, 2014 30.33 30.40 30.08 30.30 679,308 -0.27(-0.88%)
Nov 03, 2014 30.44 30.58 30.41 30.57 863,890 +0.10(+0.33%)
Oct 31, 2014 30.39 30.48 30.22 30.47 221,696 +0.35(+1.16%)
Oct 30, 2014 29.92 30.24 29.81 30.12 128,879 +0.19(+0.63%)
Oct 29, 2014 30.00 30.15 29.73 29.93 95,686 -0.05(-0.17%)
Oct 28, 2014 29.53 30.02 29.53 29.98 142,638 +0.51(+1.73%)
Oct 27, 2014 29.17 29.49 29.26 29.47 177,249 +0.21(+0.72%)
Oct 24, 2014 29.22 29.32 29.16 29.26 150,521 +0.07(+0.24%)
Oct 23, 2014 29.13 29.26 28.95 29.19 177,181 +0.14(+0.48%)
Oct 22, 2014 29.49 29.49 29.04 29.05 38,383 -0.25(-0.85%)
Oct 21, 2014 28.99 29.35 28.93 29.30 243,407 +0.37(+1.28%)
Oct 20, 2014 28.60 28.93 28.60 28.93 93,599 +0.24(+0.84%)
Oct 17, 2014 28.64 28.77 28.49 28.69 195,377 +0.28(+0.99%)
Oct 16, 2014 28.06 28.62 27.90 28.41 169,259 -0.01(-0.04%)
Oct 15, 2014 27.94 28.52 27.52 28.42 462,233 +0.25(+0.89%)
Oct 14, 2014 28.04 28.34 27.92 28.17 131,179 +0.29(+1.04%)
Oct 13, 2014 28.24 28.42 27.87 27.88 226,350 -0.31(-1.10%)
Oct 10, 2014 28.69 28.87 28.18 28.19 272,434 -0.56(-1.95%)
Oct 09, 2014 29.49 29.49 28.69 28.75 273,224 -0.78(-2.64%)
Oct 08, 2014 29.24 29.53 28.92 29.53 323,214 +0.26(+0.89%)
Oct 07, 2014 29.40 29.48 29.24 29.27 172,982 -0.20(-0.68%)
Oct 06, 2014 29.76 29.90 29.47 29.47 384,215 -0.22(-0.74%)
Oct 03, 2014 29.60 29.77 29.53 29.69 584,615 +0.20(+0.68%)
Oct 02, 2014 29.33 29.60 29.02 29.49 995,615 +0.09(+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.