Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 26.34 26.34 26.34 0 -0.24(-0.90%)
Dec 29, 2016 26.61 26.80 26.53 26.58 1,894,780 -0.02(-0.07%)
Dec 28, 2016 26.94 27.00 26.54 26.60 3,251,448 -0.30(-1.10%)
Dec 27, 2016 26.69 26.93 26.61 26.89 1,408,093 +0.24(+0.90%)
Dec 23, 2016 26.65 26.65 26.65 0 -0.06(-0.22%)
Dec 22, 2016 27.07 27.12 26.69 26.71 1,163,063 -0.39(-1.45%)
Dec 21, 2016 26.94 27.21 26.91 27.10 933,964 +0.17(+0.64%)
Dec 20, 2016 26.96 27.08 26.85 26.93 1,214,856 +0.04(+0.14%)
Dec 19, 2016 27.00 27.27 26.81 26.89 4,160,215 +0.10(+0.36%)
Dec 16, 2016 26.65 26.98 26.54 26.80 3,219,458 +0.20(+0.76%)
Dec 15, 2016 27.00 27.38 26.51 26.60 5,761,699 -0.35(-1.31%)
Dec 14, 2016 27.53 27.62 26.92 26.95 4,767,588 -0.59(-2.16%)
Dec 13, 2016 27.73 27.74 27.41 27.54 3,158,933 +0.01(+0.03%)
Dec 12, 2016 27.50 27.60 27.35 27.53 2,880,423 -0.05(-0.17%)
Dec 09, 2016 27.79 27.79 27.37 27.58 5,176,411 -0.26(-0.93%)
Dec 08, 2016 27.44 28.01 27.29 27.84 3,260,260 +0.51(+1.86%)
Dec 07, 2016 26.69 27.39 26.62 27.33 3,324,331 +0.66(+2.48%)
Dec 06, 2016 26.43 26.70 26.28 26.67 2,574,700 +0.44(+1.68%)
Dec 05, 2016 26.04 26.30 25.86 26.23 3,501,169 +0.34(+1.33%)
Dec 02, 2016 25.81 26.09 25.74 25.89 2,879,646 +0.03(+0.11%)
Dec 01, 2016 26.14 26.35 25.77 25.86 4,393,155 -0.34(-1.32%)
Nov 30, 2016 26.80 26.83 26.17 26.20 3,180,908 -0.54(-2.00%)
Nov 29, 2016 26.54 26.84 26.52 26.74 2,621,052 +0.20(+0.76%)
Nov 28, 2016 26.74 26.74 26.39 26.54 2,287,764 -0.28(-1.04%)
Nov 25, 2016 26.64 26.88 26.61 26.82 567,215 +0.21(+0.79%)
Nov 23, 2016 26.61 26.61 26.61 0 +0.16(+0.62%)
Nov 22, 2016 26.45 26.54 26.33 26.44 2,092,878 +0.03(+0.11%)
Nov 21, 2016 26.35 26.50 26.07 26.41 2,209,853 +0.13(+0.51%)
Nov 18, 2016 26.17 26.31 26.13 26.28 1,868,668 +0.11(+0.40%)
Nov 17, 2016 25.90 26.25 25.88 26.17 3,227,159 +0.55(+2.13%)
Nov 16, 2016 25.66 25.73 25.55 25.63 3,018,919 -0.18(-0.70%)
Nov 15, 2016 25.77 25.97 25.53 25.81 2,389,539 +0.06(+0.22%)
Nov 14, 2016 25.48 25.77 25.47 25.75 3,041,900 +0.35(+1.39%)
Nov 11, 2016 25.23 25.55 25.20 25.40 4,846,493 +0.11(+0.42%)
Nov 10, 2016 24.91 25.38 24.90 25.29 7,504,995 +0.49(+1.97%)
Nov 09, 2016 24.25 24.94 24.09 24.81 10,055,577 +0.17(+0.70%)
Nov 08, 2016 24.48 24.78 24.26 24.63 4,196,344 -0.19(-0.77%)
Nov 07, 2016 24.81 24.93 24.71 24.82 1,975,974 +0.37(+1.53%)
Nov 04, 2016 24.19 24.87 24.09 24.45 4,371,154 +0.33(+1.35%)
Nov 03, 2016 24.27 24.36 24.09 24.13 1,690,367 -0.11(-0.47%)
Nov 02, 2016 24.33 24.47 24.11 24.24 2,007,301 -0.15(-0.63%)
Nov 01, 2016 24.60 24.78 24.20 24.39 1,841,948 -0.29(-1.16%)
Oct 31, 2016 24.60 24.79 24.60 24.68 1,492,158 +0.11(+0.43%)
Oct 28, 2016 24.34 24.78 24.34 24.58 2,982,604 +0.27(+1.10%)
Oct 27, 2016 24.85 24.92 24.27 24.31 4,580,940 -0.46(-1.86%)
Oct 26, 2016 24.71 24.98 24.64 24.77 3,804,270 -0.07(-0.27%)
Oct 25, 2016 25.36 25.38 24.80 24.83 2,958,622 -0.74(-2.88%)
Oct 24, 2016 25.58 25.75 25.56 25.57 2,080,700 +0.16(+0.64%)
Oct 21, 2016 25.26 25.47 25.21 25.41 2,447,278 -0.07(-0.26%)
Oct 20, 2016 25.58 25.65 25.37 25.48 3,083,126 -0.34(-1.33%)
Oct 19, 2016 25.83 25.90 25.56 25.82 3,191,031 +0.06(+0.22%)
Oct 18, 2016 25.77 25.92 25.65 25.76 2,509,082 +0.15(+0.60%)
Oct 17, 2016 25.43 25.81 25.43 25.61 2,202,907 -0.01(-0.04%)
Oct 14, 2016 25.71 25.96 25.62 25.62 3,182,126 +0.01(+0.04%)
Oct 13, 2016 25.72 25.76 25.48 25.61 3,692,916 -0.33(-1.26%)
Oct 12, 2016 25.85 26.10 25.77 25.93 2,454,216 +0.10(+0.37%)
Oct 11, 2016 26.12 26.12 25.71 25.84 2,606,519 -0.34(-1.32%)
Oct 10, 2016 26.23 26.39 26.16 26.18 1,681,529 +0.12(+0.48%)
Oct 07, 2016 26.48 26.64 26.04 26.06 3,082,612 -0.44(-1.66%)
Oct 06, 2016 26.17 26.56 26.10 26.50 1,255,067 +0.24(+0.91%)
Oct 05, 2016 26.19 26.43 26.18 26.26 1,732,706 +0.18(+0.70%)
Oct 04, 2016 26.22 26.42 26.02 26.08 2,034,635 -0.15(-0.58%)
Oct 03, 2016 26.27 26.35 26.12 26.23 1,369,507 -0.14(-0.54%)
Sep 30, 2016 26.32 26.47 26.16 26.38 1,331,182 +0.13(+0.51%)
Sep 29, 2016 26.50 26.66 26.18 26.24 2,251,942 -0.31(-1.15%)
Sep 28, 2016 26.38 26.58 26.32 26.55 1,554,066 +0.17(+0.65%)
Sep 27, 2016 26.19 26.50 26.10 26.38 1,184,750 +0.10(+0.36%)
Sep 26, 2016 26.25 26.44 26.18 26.28 1,815,568 -0.14(-0.53%)
Sep 23, 2016 26.48 26.66 26.40 26.42 1,836,863 -0.11(-0.40%)
Sep 22, 2016 26.42 26.66 26.42 26.52 3,125,106 +0.32(+1.20%)
Sep 21, 2016 25.96 26.25 25.77 26.21 3,894,955 +0.24(+0.92%)
Sep 20, 2016 26.27 26.30 25.83 25.97 6,584,093 -0.35(-1.34%)
Sep 19, 2016 26.28 26.68 26.24 26.32 4,311,880 +0.24(+0.92%)
Sep 16, 2016 26.36 26.49 26.02 26.08 1,909,266 -0.36(-1.37%)
Sep 15, 2016 26.29 26.54 26.20 26.45 2,744,551 +0.14(+0.55%)
Sep 14, 2016 26.34 26.53 26.15 26.30 2,847,556 +0.00(+0.00%)
Sep 13, 2016 26.70 26.87 26.17 26.30 3,401,233 -0.55(-2.03%)
Sep 12, 2016 26.46 26.94 26.28 26.85 3,342,592 +0.31(+1.15%)
Sep 09, 2016 27.37 27.48 26.42 26.54 3,463,565 -1.08(-3.91%)
Sep 08, 2016 27.81 27.85 27.61 27.62 1,972,564 -0.27(-0.96%)
Sep 07, 2016 27.73 27.99 27.55 27.89 2,667,666 +0.21(+0.76%)
Sep 06, 2016 27.77 27.89 27.53 27.68 1,426,727 -0.03(-0.10%)
Sep 02, 2016 27.76 27.71 27.71 27.71 1,479,365 +0.07(+0.24%)
Sep 01, 2016 27.85 27.92 27.48 27.64 2,439,140 -0.13(-0.48%)
Aug 31, 2016 27.85 27.91 27.63 27.78 2,068,318 -0.11(-0.41%)
Aug 30, 2016 27.81 27.91 27.71 27.89 2,417,345 +0.13(+0.48%)
Aug 29, 2016 27.64 27.92 27.64 27.76 1,143,239 +0.13(+0.48%)
Aug 26, 2016 27.96 28.08 27.44 27.62 3,838,813 -0.30(-1.06%)
Aug 25, 2016 27.83 28.03 27.78 27.92 1,385,041 +0.05(+0.17%)
Aug 24, 2016 28.17 28.24 27.81 27.87 2,358,331 -0.33(-1.19%)
Aug 23, 2016 27.67 28.31 27.61 28.21 4,791,071 +0.72(+2.61%)
Aug 22, 2016 27.15 27.52 27.15 27.49 1,876,251 +0.12(+0.45%)
Aug 19, 2016 27.30 27.44 27.25 27.37 1,376,612 -0.03(-0.10%)
Aug 18, 2016 27.39 27.46 27.20 27.39 1,325,069 +0.06(+0.21%)
Aug 17, 2016 27.51 27.57 27.15 27.34 1,231,231 -0.28(-1.00%)
Aug 16, 2016 27.68 27.75 27.53 27.61 1,383,021 -0.12(-0.45%)
Aug 15, 2016 27.58 27.91 27.33 27.74 2,621,158 +0.27(+0.97%)
Aug 12, 2016 27.59 27.65 27.31 27.47 2,703,644 -0.15(-0.55%)
Aug 11, 2016 27.63 27.76 27.47 27.62 1,193,657 +0.13(+0.49%)
Aug 10, 2016 27.59 27.65 27.37 27.49 1,778,825 -0.10(-0.35%)
Aug 09, 2016 27.52 27.66 27.45 27.59 1,738,822 +0.02(+0.07%)
Aug 08, 2016 27.60 27.90 27.53 27.57 3,391,315 -0.11(-0.41%)
Aug 05, 2016 27.57 27.75 27.50 27.68 1,267,537 +0.28(+1.01%)
Aug 04, 2016 27.46 27.58 27.12 27.40 2,236,811 -0.13(-0.49%)
Aug 03, 2016 27.29 27.62 27.23 27.54 1,693,580 +0.18(+0.66%)
Aug 02, 2016 27.67 27.80 27.28 27.36 1,860,555 -0.40(-1.45%)
Aug 01, 2016 27.66 27.81 27.51 27.76 2,437,257 +0.07(+0.24%)
Jul 29, 2016 28.26 28.32 27.67 27.69 5,401,622 -0.60(-2.13%)
Jul 28, 2016 28.25 28.37 28.17 28.29 2,193,237 +0.03(+0.10%)
Jul 27, 2016 28.47 28.69 28.15 28.26 2,650,512 -0.15(-0.54%)
Jul 26, 2016 28.18 28.42 28.10 28.42 4,373,151 +0.21(+0.75%)
Jul 25, 2016 28.18 28.33 28.05 28.21 2,563,469 +0.05(+0.17%)
Jul 22, 2016 28.07 28.22 27.85 28.16 1,659,259 +0.08(+0.27%)
Jul 21, 2016 28.17 28.25 27.91 28.08 2,072,594 -0.09(-0.31%)
Jul 20, 2016 27.99 28.24 27.92 28.17 1,107,669 +0.23(+0.82%)
Jul 19, 2016 28.03 28.11 27.89 27.94 1,528,287 -0.09(-0.31%)
Jul 18, 2016 27.90 28.06 27.81 28.03 1,098,320 +0.12(+0.45%)
Jul 15, 2016 27.96 27.98 27.71 27.90 1,907,449 +0.01(+0.03%)
Jul 14, 2016 28.16 28.21 27.88 27.89 2,002,875 -0.07(-0.24%)
Jul 13, 2016 28.07 28.17 27.83 27.96 3,244,622 -0.05(-0.17%)
Jul 12, 2016 28.06 28.20 27.94 28.01 3,006,781 +0.04(+0.14%)
Jul 11, 2016 27.91 28.11 27.90 27.97 5,368,252 +0.10(+0.34%)
Jul 08, 2016 27.32 27.91 27.12 27.87 10,180,400 +0.76(+2.79%)
Jul 07, 2016 26.97 27.25 26.94 27.12 4,113,720 +0.16(+0.60%)
Jul 06, 2016 26.37 26.96 26.31 26.95 4,144,680 +0.51(+1.92%)
Jul 05, 2016 26.54 26.67 26.17 26.45 4,660,637 -0.21(-0.79%)
Jul 01, 2016 26.47 26.66 26.66 26.66 2,741,478 +0.21(+0.80%)
Jun 30, 2016 25.92 26.45 25.86 26.45 4,749,859 +0.45(+1.73%)
Jun 29, 2016 25.69 26.10 25.52 26.00 4,418,844 +0.54(+2.10%)
Jun 28, 2016 25.09 25.52 25.09 25.46 3,449,847 +0.55(+2.23%)
Jun 27, 2016 25.38 25.42 24.66 24.91 9,110,621 -0.71(-2.76%)
Jun 24, 2016 25.49 25.99 25.42 25.61 7,572,587 -0.84(-3.18%)
Jun 23, 2016 26.33 26.47 26.16 26.46 2,904,927 +0.37(+1.43%)
Jun 22, 2016 26.02 26.47 26.02 26.08 2,651,533 -0.11(-0.40%)
Jun 21, 2016 26.64 26.71 25.94 26.19 3,488,806 -0.11(-0.41%)
Jun 20, 2016 26.31 26.60 26.28 26.30 2,881,859 +0.25(+0.95%)
Jun 17, 2016 25.86 26.18 25.74 26.05 2,255,298 +0.23(+0.89%)
Jun 16, 2016 25.85 25.86 25.48 25.82 2,997,136 +0.00(+0.00%)
Jun 15, 2016 25.75 26.06 25.65 25.82 2,792,881 +0.15(+0.60%)
Jun 14, 2016 25.87 25.95 25.50 25.67 3,690,636 -0.23(-0.89%)
Jun 13, 2016 26.15 26.38 25.87 25.89 3,276,132 -0.50(-1.88%)
Jun 10, 2016 26.63 26.75 26.32 26.39 2,576,016 -0.49(-1.81%)
Jun 09, 2016 26.88 26.94 26.77 26.88 2,721,691 -0.12(-0.46%)
Jun 08, 2016 26.70 27.09 26.70 27.00 6,040,365 +0.28(+1.04%)
Jun 07, 2016 26.31 26.96 26.29 26.73 3,849,852 +0.43(+1.63%)
Jun 06, 2016 26.36 26.42 26.14 26.30 3,381,173 +0.01(+0.04%)
Jun 03, 2016 26.26 26.37 25.90 26.29 3,470,905 -0.10(-0.36%)
Jun 02, 2016 26.36 26.38 26.16 26.38 6,258,416 -0.09(-0.32%)
Jun 01, 2016 26.23 26.52 26.09 26.47 1,810,991 +0.11(+0.40%)
May 31, 2016 26.54 26.54 26.25 26.36 5,416,153 -0.03(-0.11%)
May 27, 2016 26.57 26.39 26.39 26.39 1,807,186 +0.15(+0.58%)
May 26, 2016 26.20 26.38 26.13 26.24 2,730,691 +0.04(+0.15%)
May 25, 2016 26.32 26.69 26.16 26.20 2,758,971 -0.06(-0.22%)
May 24, 2016 25.59 26.35 25.49 26.26 9,619,090 +0.96(+3.82%)
May 23, 2016 25.51 25.55 25.24 25.29 3,277,679 -0.18(-0.71%)
May 20, 2016 25.26 25.52 25.19 25.47 2,681,400 +0.43(+1.72%)
May 19, 2016 24.93 25.11 24.77 25.04 3,728,474 -0.10(-0.38%)
May 18, 2016 25.34 25.47 24.97 25.14 3,619,950 -0.08(-0.30%)
May 17, 2016 25.18 25.54 25.09 25.22 5,079,640 -0.05(-0.19%)
May 16, 2016 24.90 25.36 24.90 25.26 2,826,693 +0.21(+0.84%)
May 13, 2016 25.08 25.36 24.98 25.05 3,229,918 -0.10(-0.38%)
May 12, 2016 25.27 25.40 24.99 25.15 3,433,236 -0.04(-0.15%)
May 11, 2016 25.42 25.49 25.15 25.19 1,927,868 -0.28(-1.09%)
May 10, 2016 25.33 25.49 25.26 25.46 1,817,158 +0.15(+0.60%)
May 09, 2016 25.09 25.43 25.08 25.31 1,736,565 +0.12(+0.49%)
May 06, 2016 24.92 25.28 24.89 25.19 3,045,107 +0.11(+0.46%)
May 05, 2016 25.18 25.29 25.02 25.07 3,754,807 -0.09(-0.34%)
May 04, 2016 24.98 25.25 24.89 25.16 3,180,389 -0.10(-0.38%)
May 03, 2016 25.57 25.60 25.11 25.25 2,677,802 -0.46(-1.78%)
May 02, 2016 25.51 25.76 25.33 25.71 2,935,757 +0.31(+1.20%)
Apr 29, 2016 25.57 25.59 25.10 25.41 3,022,542 -0.19(-0.75%)
Apr 28, 2016 26.61 26.61 25.52 25.60 3,455,360 -0.97(-3.63%)
Apr 27, 2016 26.49 26.64 26.32 26.56 2,327,454 +0.11(+0.40%)
Apr 26, 2016 26.30 26.53 26.20 26.46 1,385,302 +0.21(+0.80%)
Apr 25, 2016 26.33 26.42 26.10 26.25 2,144,558 -0.15(-0.58%)
Apr 22, 2016 26.45 26.70 26.25 26.40 2,099,758 -0.07(-0.25%)
Apr 21, 2016 26.66 26.85 26.42 26.47 6,519,865 -0.11(-0.40%)
Apr 20, 2016 26.42 26.75 26.24 26.57 2,896,827 +0.14(+0.54%)
Apr 19, 2016 26.47 26.82 26.15 26.43 4,401,776 -0.18(-0.68%)
Apr 18, 2016 26.41 26.64 26.36 26.61 2,319,769 +0.03(+0.11%)
Apr 15, 2016 26.52 26.59 26.40 26.58 1,419,845 +0.06(+0.22%)
Apr 14, 2016 26.62 26.69 26.46 26.53 1,515,468 -0.10(-0.36%)
Apr 13, 2016 26.28 26.66 26.16 26.62 3,267,672 +0.54(+2.09%)
Apr 12, 2016 25.89 26.12 25.84 26.08 1,797,635 +0.16(+0.63%)
Apr 11, 2016 26.10 26.28 25.88 25.91 1,724,088 +0.00(+0.00%)
Apr 08, 2016 26.04 26.16 25.87 25.91 1,384,838 +0.11(+0.41%)
Apr 07, 2016 25.84 26.06 25.68 25.81 1,867,691 -0.12(-0.48%)
Apr 06, 2016 25.48 25.98 25.48 25.93 1,665,413 +0.52(+2.03%)
Apr 05, 2016 25.21 25.64 25.13 25.42 5,210,860 -0.04(-0.15%)
Apr 04, 2016 25.93 25.93 25.26 25.45 3,468,572 -0.43(-1.66%)
Apr 01, 2016 25.68 25.90 25.60 25.89 1,398,115 +0.01(+0.04%)
Mar 31, 2016 25.63 25.95 25.59 25.88 2,433,777 +0.21(+0.82%)
Mar 30, 2016 26.00 26.12 25.66 25.67 3,524,510 -0.22(-0.85%)
Mar 29, 2016 25.38 25.94 25.30 25.89 5,057,997 +0.65(+2.57%)
Mar 28, 2016 25.08 25.32 24.92 25.24 3,566,159 +0.20(+0.80%)
Mar 24, 2016 24.92 25.03 25.03 25.03 1,997,868 +0.09(+0.34%)
Mar 23, 2016 25.23 25.31 24.94 24.95 3,733,750 -0.35(-1.38%)
Mar 22, 2016 25.20 25.45 25.14 25.30 3,289,854 -0.02(-0.08%)
Mar 21, 2016 25.59 25.68 25.18 25.32 3,244,583 -0.30(-1.15%)
Mar 18, 2016 25.31 25.74 25.31 25.61 3,599,375 +0.33(+1.32%)
Mar 17, 2016 24.83 25.38 24.78 25.28 2,677,147 +0.37(+1.49%)
Mar 16, 2016 24.38 24.96 24.37 24.91 4,301,744 +0.33(+1.36%)
Mar 15, 2016 24.61 24.67 24.49 24.57 2,639,090 -0.19(-0.77%)
Mar 14, 2016 24.73 24.84 24.56 24.76 2,292,071 -0.08(-0.31%)
Mar 11, 2016 24.41 24.87 24.30 24.84 3,821,065 +0.66(+2.72%)
Mar 10, 2016 24.37 24.53 23.85 24.18 2,537,570 -0.10(-0.39%)
Mar 09, 2016 24.21 24.34 23.94 24.28 1,977,463 +0.20(+0.83%)
Mar 08, 2016 24.46 24.59 23.98 24.08 5,166,367 -0.47(-1.91%)
Mar 07, 2016 24.28 24.62 24.28 24.54 2,939,025 +0.11(+0.47%)
Mar 04, 2016 24.53 24.58 24.30 24.43 3,587,117 -0.10(-0.39%)
Mar 03, 2016 24.24 24.54 24.10 24.53 2,501,059 +0.31(+1.26%)
Mar 02, 2016 23.96 24.22 23.94 24.22 3,945,980 +0.21(+0.87%)
Mar 01, 2016 23.55 24.07 23.49 24.01 3,293,686 +0.64(+2.74%)
Feb 29, 2016 23.48 23.75 23.36 23.37 3,713,405 -0.13(-0.57%)
Feb 26, 2016 23.60 23.70 23.39 23.50 7,632,130 +0.09(+0.37%)
Feb 25, 2016 23.05 23.43 22.93 23.42 6,586,354 +0.41(+1.78%)
Feb 24, 2016 22.56 23.04 22.37 23.01 4,832,729 +0.21(+0.92%)
Feb 23, 2016 22.64 22.87 22.46 22.80 3,514,270 +0.17(+0.76%)
Feb 22, 2016 22.34 22.65 22.34 22.63 1,613,798 +0.45(+2.02%)
Feb 19, 2016 22.05 22.28 21.94 22.18 2,602,030 +0.04(+0.17%)
Feb 18, 2016 22.34 22.34 21.92 22.14 2,781,209 -0.13(-0.60%)
Feb 17, 2016 22.21 22.45 22.07 22.27 3,218,764 +0.19(+0.86%)
Feb 16, 2016 21.86 22.11 21.61 22.08 2,634,565 +0.53(+2.48%)
Feb 12, 2016 21.04 21.55 21.55 21.55 3,917,979 +0.69(+3.29%)
Feb 11, 2016 21.13 21.33 20.62 20.86 6,075,363 -0.65(-3.02%)
Feb 10, 2016 21.39 21.82 21.26 21.51 3,413,015 +0.22(+1.03%)
Feb 09, 2016 20.96 21.46 20.85 21.29 6,491,292 +0.10(+0.45%)
Feb 08, 2016 21.62 21.71 20.88 21.19 5,159,520 -0.74(-3.39%)
Feb 05, 2016 22.53 22.67 21.88 21.94 3,743,155 -0.65(-2.87%)
Feb 04, 2016 22.35 22.93 22.35 22.59 2,753,050 +0.20(+0.90%)
Feb 03, 2016 22.55 22.67 21.83 22.39 4,957,610 -0.05(-0.21%)
Feb 02, 2016 22.78 22.91 22.36 22.44 5,734,950 -0.58(-2.53%)
Feb 01, 2016 23.06 23.24 22.93 23.02 4,165,128 -0.20(-0.86%)
Jan 29, 2016 22.73 23.27 22.73 23.22 4,988,760 +0.66(+2.92%)
Jan 28, 2016 22.78 23.06 22.46 22.56 6,547,942 +0.03(+0.13%)
Jan 27, 2016 22.83 22.97 22.41 22.53 4,521,912 -0.33(-1.46%)
Jan 26, 2016 22.35 22.94 22.07 22.86 5,796,307 +0.67(+3.01%)
Jan 25, 2016 22.76 22.76 22.12 22.20 3,863,447 -0.63(-2.76%)
Jan 22, 2016 22.53 23.23 22.38 22.83 6,973,283 +0.63(+2.84%)
Jan 21, 2016 21.98 22.62 21.89 22.20 4,284,182 +0.27(+1.22%)
Jan 20, 2016 21.77 22.19 21.11 21.93 10,529,615 -0.25(-1.12%)
Jan 19, 2016 22.59 22.72 21.93 22.18 5,585,131 -0.22(-0.98%)
Jan 15, 2016 21.96 22.40 22.40 22.40 5,180,799 -0.19(-0.84%)
Jan 14, 2016 22.78 22.98 22.28 22.59 4,511,814 -0.13(-0.59%)
Jan 13, 2016 23.61 23.84 22.64 22.72 12,338,699 -0.70(-2.97%)
Jan 12, 2016 23.34 23.63 22.94 23.42 4,928,833 +0.26(+1.11%)
Jan 11, 2016 23.08 23.34 22.88 23.16 5,929,592 +0.13(+0.58%)
Jan 08, 2016 23.72 23.72 23.02 23.03 6,845,344 -0.52(-2.23%)
Jan 07, 2016 24.13 24.31 23.50 23.55 8,043,082 -1.02(-4.16%)
Jan 06, 2016 24.71 25.03 24.38 24.57 7,074,456 -0.58(-2.31%)
Jan 05, 2016 25.14 25.36 24.94 25.16 3,688,235 +0.07(+0.27%)
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.