Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 26.91 27.20 26.77 26.87 6,784,148 -0.03(-0.11%)
Mar 30, 2015 26.62 27.00 26.59 26.90 4,182,884 +0.45(+1.69%)
Mar 27, 2015 25.97 26.49 25.97 26.45 3,058,855 +0.44(+1.68%)
Mar 26, 2015 26.02 26.20 25.85 26.01 4,301,772 -0.18(-0.69%)
Mar 25, 2015 26.64 26.70 26.16 26.20 2,487,084 -0.37(-1.39%)
Mar 24, 2015 26.22 26.80 26.06 26.56 4,585,813 +0.30(+1.16%)
Mar 23, 2015 26.49 26.61 26.26 26.26 1,725,756 -0.20(-0.75%)
Mar 20, 2015 26.17 26.73 26.16 26.46 4,920,900 +0.51(+1.98%)
Mar 19, 2015 26.17 26.25 25.72 25.95 3,755,144 -0.02(-0.07%)
Mar 18, 2015 25.46 26.11 25.27 25.97 2,571,874 +0.47(+1.83%)
Mar 17, 2015 25.47 25.67 25.42 25.50 4,657,154 -0.22(-0.85%)
Mar 16, 2015 25.66 25.91 25.61 25.72 2,680,348 +0.08(+0.30%)
Mar 13, 2015 25.82 25.93 25.47 25.64 2,390,493 -0.24(-0.92%)
Mar 12, 2015 25.56 25.95 25.55 25.88 1,817,450 +0.33(+1.30%)
Mar 11, 2015 25.34 25.66 25.23 25.55 3,799,298 +0.25(+0.98%)
Mar 10, 2015 25.32 25.54 25.29 25.30 2,312,201 -0.28(-1.08%)
Mar 09, 2015 25.62 25.73 25.49 25.58 2,160,924 +0.07(+0.26%)
Mar 06, 2015 25.84 25.95 25.43 25.51 8,970,121 -0.63(-2.40%)
Mar 05, 2015 26.08 26.17 25.97 26.14 1,635,084 +0.12(+0.48%)
Mar 04, 2015 25.79 26.09 25.66 26.01 2,894,588 +0.11(+0.44%)
Mar 03, 2015 26.20 26.23 25.78 25.90 4,279,725 -0.41(-1.55%)
Mar 02, 2015 26.27 26.52 26.17 26.31 2,428,095 +0.02(+0.07%)
Feb 27, 2015 26.24 26.47 26.21 26.29 2,238,393 +0.03(+0.11%)
Feb 26, 2015 26.42 26.42 26.11 26.26 2,885,340 -0.14(-0.54%)
Feb 25, 2015 26.74 26.82 26.30 26.40 2,961,177 -0.37(-1.39%)
Feb 24, 2015 26.73 26.84 26.49 26.77 4,566,965 +0.62(+2.36%)
Feb 23, 2015 26.31 26.37 25.95 26.16 8,384,476 -0.17(-0.65%)
Feb 20, 2015 26.05 26.33 25.95 26.33 2,814,601 +0.11(+0.44%)
Feb 19, 2015 26.17 26.40 26.17 26.21 1,713,202 -0.08(-0.29%)
Feb 18, 2015 26.15 26.32 26.06 26.29 2,329,450 -0.02(-0.07%)
Feb 17, 2015 26.17 26.35 25.92 26.31 4,922,987 +0.14(+0.54%)
Feb 13, 2015 26.25 26.17 26.17 26.17 3,840,199 +0.02(+0.07%)
Feb 12, 2015 25.71 26.17 25.66 26.15 5,337,410 +0.52(+2.04%)
Feb 11, 2015 25.77 25.99 25.45 25.62 4,330,251 -0.15(-0.59%)
Feb 10, 2015 25.63 25.90 25.40 25.78 5,595,521 +0.33(+1.31%)
Feb 09, 2015 25.28 25.64 25.21 25.44 3,934,701 +0.09(+0.34%)
Feb 06, 2015 25.08 25.42 25.00 25.36 4,577,095 +0.44(+1.76%)
Feb 05, 2015 25.11 25.19 24.70 24.92 8,242,794 -0.14(-0.57%)
Feb 04, 2015 24.59 25.24 24.58 25.06 9,042,731 +0.41(+1.66%)
Feb 03, 2015 24.26 24.69 24.20 24.65 7,484,313 +0.48(+1.97%)
Feb 02, 2015 24.18 24.30 23.82 24.18 4,948,650 +0.08(+0.32%)
Jan 30, 2015 24.26 24.46 24.02 24.10 4,485,425 -0.49(-2.01%)
Jan 29, 2015 23.90 24.63 23.84 24.60 8,352,501 +0.79(+3.32%)
Jan 28, 2015 24.10 24.23 23.78 23.81 10,279,227 -0.22(-0.91%)
Jan 27, 2015 23.80 24.10 23.66 24.03 4,863,830 -0.08(-0.32%)
Jan 26, 2015 23.95 24.13 23.66 24.10 8,025,156 +0.49(+2.09%)
Jan 23, 2015 23.76 23.84 23.52 23.61 4,073,120 -0.15(-0.64%)
Jan 22, 2015 23.65 23.81 23.40 23.76 4,702,520 +0.26(+1.09%)
Jan 21, 2015 23.43 23.70 23.28 23.50 5,780,610 +0.22(+0.94%)
Jan 20, 2015 23.88 23.94 23.08 23.28 7,081,827 -0.59(-2.47%)
Jan 16, 2015 23.33 23.91 22.86 23.87 15,271,700 +0.48(+2.03%)
Jan 15, 2015 24.81 24.88 23.33 23.40 16,998,002 -1.24(-5.02%)
Jan 14, 2015 24.57 24.83 24.18 24.63 11,929,370 -0.09(-0.35%)
Jan 13, 2015 25.60 25.96 24.29 24.72 19,908,604 -0.65(-2.55%)
Jan 12, 2015 25.34 25.57 25.06 25.37 9,331,839 +0.06(+0.23%)
Jan 09, 2015 25.43 25.47 25.21 25.31 9,598,294 +0.07(+0.26%)
Jan 08, 2015 24.87 25.29 24.83 25.24 4,937,793 +0.58(+2.35%)
Jan 07, 2015 24.12 24.89 24.02 24.66 9,638,973 +0.78(+3.27%)
Jan 06, 2015 24.25 24.26 23.69 23.88 1,825,867 -0.28(-1.14%)
Jan 05, 2015 24.31 24.41 24.01 24.16 5,683,113 -0.26(-1.05%)
Jan 02, 2015 24.78 24.84 24.13 24.42 2,245,182 -0.20(-0.81%)
Dec 31, 2014 24.45 24.61 24.61 24.61 2,646,872 +0.19(+0.78%)
Dec 30, 2014 24.27 24.49 24.27 24.42 1,076,067 +0.05(+0.19%)
Dec 29, 2014 24.12 24.56 24.03 24.38 1,209,408 +0.18(+0.75%)
Dec 26, 2014 24.16 24.34 24.10 24.20 691,781 +0.09(+0.36%)
Dec 24, 2014 24.10 24.11 24.11 24.11 881,800 +0.04(+0.15%)
Dec 23, 2014 24.18 24.33 24.06 24.07 1,760,825 -0.01(-0.04%)
Dec 22, 2014 24.01 24.14 23.85 24.08 2,310,698 +0.03(+0.12%)
Dec 19, 2014 24.01 24.10 23.76 24.05 1,673,505 +0.09(+0.40%)
Dec 18, 2014 23.83 23.97 23.57 23.96 3,375,955 +0.38(+1.61%)
Dec 17, 2014 22.90 23.63 22.89 23.58 4,832,078 +0.74(+3.24%)
Dec 16, 2014 22.94 23.26 22.76 22.84 2,997,454 -0.23(-0.99%)
Dec 15, 2014 23.35 23.52 23.00 23.07 2,972,420 -0.22(-0.94%)
Dec 12, 2014 23.48 23.57 23.28 23.29 7,287,807 -0.37(-1.57%)
Dec 11, 2014 23.64 23.92 23.59 23.66 2,029,954 +0.11(+0.48%)
Dec 10, 2014 24.32 24.50 23.52 23.54 4,017,276 -0.85(-3.47%)
Dec 09, 2014 24.05 24.41 24.02 24.39 2,267,816 +0.11(+0.47%)
Dec 08, 2014 24.31 24.53 24.22 24.27 1,464,701 -0.04(-0.16%)
Dec 05, 2014 24.28 24.46 24.18 24.31 2,055,744 +0.03(+0.12%)
Dec 04, 2014 24.43 24.46 24.18 24.28 2,427,547 -0.13(-0.54%)
Dec 03, 2014 24.46 24.68 24.41 24.42 2,971,402 -0.07(-0.27%)
Dec 02, 2014 24.34 24.55 24.33 24.48 1,572,799 +0.17(+0.70%)
Dec 01, 2014 24.52 24.55 24.30 24.31 4,440,186 -0.34(-1.39%)
Nov 28, 2014 24.64 24.75 24.46 24.65 2,455,435 +0.09(+0.35%)
Nov 26, 2014 24.68 24.57 24.57 24.57 2,188,132 -0.07(-0.27%)
Nov 25, 2014 24.78 24.96 24.53 24.63 2,413,535 -0.14(-0.58%)
Nov 24, 2014 24.68 24.83 24.61 24.78 1,986,171 +0.21(+0.85%)
Nov 21, 2014 24.64 24.78 24.57 24.57 4,890,811 +0.17(+0.70%)
Nov 20, 2014 23.81 24.48 23.78 24.40 2,875,613 +0.48(+2.03%)
Nov 19, 2014 23.97 24.07 23.79 23.91 3,395,994 +0.01(+0.04%)
Nov 18, 2014 23.83 24.01 23.82 23.90 2,292,311 +0.07(+0.28%)
Nov 17, 2014 23.90 23.94 23.75 23.84 1,526,270 -0.03(-0.12%)
Nov 14, 2014 23.83 23.96 23.76 23.86 1,519,604 +0.04(+0.16%)
Nov 13, 2014 23.81 24.02 23.77 23.83 1,977,354 +0.00(+0.00%)
Nov 12, 2014 23.81 23.93 23.76 23.83 3,876,148 -0.13(-0.56%)
Nov 11, 2014 23.50 24.00 23.50 23.96 3,802,654 +0.41(+1.73%)
Nov 10, 2014 23.59 23.75 23.50 23.55 3,834,637 +0.23(+0.98%)
Nov 07, 2014 23.18 23.46 23.08 23.32 3,695,861 +0.15(+0.66%)
Nov 06, 2014 22.72 23.19 22.72 23.17 3,406,334 +0.47(+2.05%)
Nov 05, 2014 22.90 22.90 22.64 22.71 1,731,196 -0.02(-0.08%)
Nov 04, 2014 22.90 22.96 22.64 22.72 2,118,522 -0.25(-1.08%)
Nov 03, 2014 22.89 23.02 22.72 22.97 8,486,919 +0.10(+0.46%)
Oct 31, 2014 23.11 23.22 22.72 22.87 3,397,553 +0.03(+0.12%)
Oct 30, 2014 22.71 22.89 22.49 22.84 3,391,757 +0.09(+0.38%)
Oct 29, 2014 23.07 23.13 22.58 22.75 4,307,589 -0.29(-1.28%)
Oct 28, 2014 22.91 23.14 22.76 23.05 5,606,608 +0.18(+0.79%)
Oct 27, 2014 22.77 22.88 22.90 22.87 2,323,744 -0.03(-0.12%)
Oct 24, 2014 22.72 22.92 22.49 22.90 3,682,213 +0.10(+0.46%)
Oct 23, 2014 22.66 23.05 22.44 22.79 5,647,475 +0.33(+1.48%)
Oct 22, 2014 22.68 22.70 22.46 22.46 4,245,333 -0.11(-0.51%)
Oct 21, 2014 22.41 22.68 22.22 22.57 5,131,232 +0.29(+1.28%)
Oct 20, 2014 21.62 22.31 21.62 22.29 4,916,110 +0.57(+2.62%)
Oct 17, 2014 21.33 21.90 21.20 21.72 9,442,292 +0.66(+3.11%)
Oct 16, 2014 20.85 21.35 20.68 21.06 8,187,660 +0.00(+0.00%)
Oct 15, 2014 20.32 21.19 20.23 21.06 9,465,233 +0.47(+2.26%)
Oct 14, 2014 20.30 20.93 20.24 20.60 7,166,165 +0.40(+1.98%)
Oct 13, 2014 20.64 20.97 20.16 20.20 6,373,018 -0.48(-2.34%)
Oct 10, 2014 21.22 21.27 20.66 20.68 12,180,876 -0.57(-2.68%)
Oct 09, 2014 21.74 21.87 21.24 21.25 3,525,345 -0.51(-2.36%)
Oct 08, 2014 21.43 21.77 21.25 21.77 2,739,430 +0.34(+1.60%)
Oct 07, 2014 21.60 21.77 21.42 21.42 2,370,840 -0.24(-1.10%)
Oct 06, 2014 21.69 21.85 21.63 21.66 2,067,587 +0.06(+0.26%)
Oct 03, 2014 21.48 21.69 21.39 21.60 1,948,875 +0.26(+1.20%)
Oct 02, 2014 21.16 21.43 20.98 21.35 4,595,981 +0.19(+0.90%)
Oct 01, 2014 21.27 21.46 21.10 21.16 3,575,178 -0.21(-0.98%)
Sep 30, 2014 21.67 21.71 21.35 21.37 5,716,923 -0.27(-1.23%)
Sep 29, 2014 21.59 21.75 21.57 21.63 1,834,372 -0.15(-0.70%)
Sep 26, 2014 21.75 21.82 21.61 21.78 2,171,085 +0.07(+0.31%)
Sep 25, 2014 21.95 22.00 21.61 21.72 2,179,408 -0.28(-1.25%)
Sep 24, 2014 21.84 22.08 21.67 21.99 5,908,206 -0.05(-0.21%)
Sep 23, 2014 21.99 22.17 21.86 22.04 4,113,095 -0.02(-0.09%)
Sep 22, 2014 22.42 22.48 21.98 22.06 6,022,380 -0.47(-2.11%)
Sep 19, 2014 22.86 22.90 22.38 22.53 2,594,911 -0.26(-1.12%)
Sep 18, 2014 22.90 22.97 22.71 22.79 2,532,283 -0.11(-0.50%)
Sep 17, 2014 22.61 23.07 22.52 22.90 11,055,636 +0.51(+2.29%)
Sep 16, 2014 22.15 22.49 22.15 22.39 3,632,836 +0.05(+0.21%)
Sep 15, 2014 22.29 22.45 22.22 22.34 1,942,249 +0.03(+0.13%)
Sep 12, 2014 22.59 22.61 22.15 22.32 4,565,629 -0.35(-1.55%)
Sep 11, 2014 22.44 22.69 22.44 22.67 1,857,026 +0.05(+0.21%)
Sep 10, 2014 22.41 22.63 22.30 22.62 3,767,708 +0.17(+0.76%)
Sep 09, 2014 22.55 22.64 22.38 22.45 2,211,168 -0.12(-0.55%)
Sep 08, 2014 22.43 22.72 22.43 22.57 1,951,849 +0.05(+0.21%)
Sep 05, 2014 22.46 22.59 22.38 22.52 1,343,944 +0.05(+0.21%)
Sep 04, 2014 22.32 22.60 22.32 22.48 1,949,366 +0.17(+0.77%)
Sep 03, 2014 22.91 22.91 22.27 22.31 4,957,885 -0.47(-2.08%)
Sep 02, 2014 22.80 22.90 22.68 22.78 2,913,343 -0.07(-0.29%)
Aug 29, 2014 22.72 22.85 22.85 22.85 1,136,776 +0.09(+0.42%)
Aug 28, 2014 22.72 22.83 22.55 22.75 3,011,696 -0.07(-0.29%)
Aug 27, 2014 22.80 22.90 22.76 22.82 1,495,630 +0.00(+0.00%)
Aug 26, 2014 22.77 22.87 22.67 22.82 2,603,607 +0.07(+0.29%)
Aug 25, 2014 22.94 23.05 22.68 22.75 7,031,535 -0.11(-0.50%)
Aug 22, 2014 22.88 22.95 22.71 22.87 2,171,809 +0.00(+0.00%)
Aug 21, 2014 22.86 22.96 22.75 22.87 2,560,623 +0.00(+0.00%)
Aug 20, 2014 22.72 22.89 22.66 22.87 3,857,145 +0.09(+0.42%)
Aug 19, 2014 22.62 22.90 22.54 22.77 5,824,060 +0.53(+2.39%)
Aug 18, 2014 21.92 22.25 21.92 22.24 3,163,416 +0.44(+2.00%)
Aug 15, 2014 21.94 22.02 21.63 21.80 2,390,638 -0.07(-0.30%)
Aug 14, 2014 21.51 21.88 21.51 21.87 3,001,346 +0.36(+1.68%)
Aug 13, 2014 21.46 21.63 21.42 21.51 1,964,194 +0.09(+0.44%)
Aug 12, 2014 21.49 21.58 21.37 21.41 1,287,968 -0.19(-0.88%)
Aug 11, 2014 21.57 21.76 21.56 21.60 1,916,679 +0.05(+0.22%)
Aug 08, 2014 21.17 21.56 21.11 21.56 2,374,398 +0.50(+2.39%)
Aug 07, 2014 21.21 21.29 20.98 21.05 1,662,102 -0.04(-0.18%)
Aug 06, 2014 20.97 21.28 20.97 21.09 2,648,013 +0.00(+0.00%)
Aug 05, 2014 21.06 21.38 20.94 21.09 2,688,825 -0.13(-0.63%)
Aug 04, 2014 21.15 21.26 20.98 21.22 3,241,895 +0.21(+0.99%)
Aug 01, 2014 20.93 21.25 20.84 21.01 4,337,303 -0.07(-0.32%)
Jul 31, 2014 21.22 21.43 20.90 21.08 6,309,075 -0.36(-1.68%)
Jul 30, 2014 21.66 21.68 21.30 21.44 3,140,588 -0.16(-0.75%)
Jul 29, 2014 21.71 21.79 21.55 21.60 2,634,752 -0.07(-0.31%)
Jul 28, 2014 21.94 21.95 21.48 21.67 4,113,267 -0.28(-1.25%)
Jul 25, 2014 22.11 22.13 21.87 21.94 2,850,858 -0.25(-1.11%)
Jul 24, 2014 22.91 22.94 22.12 22.19 8,997,642 -0.79(-3.43%)
Jul 23, 2014 22.71 23.05 22.56 22.98 5,570,286 +0.25(+1.09%)
Jul 22, 2014 22.50 22.80 22.50 22.73 2,633,956 +0.35(+1.57%)
Jul 21, 2014 22.31 22.47 22.22 22.38 2,887,083 +0.05(+0.21%)
Jul 18, 2014 22.28 22.42 22.22 22.33 3,106,648 +0.09(+0.43%)
Jul 17, 2014 22.54 22.66 22.19 22.24 6,004,517 -0.58(-2.54%)
Jul 16, 2014 22.62 22.89 22.41 22.82 5,547,148 +0.28(+1.26%)
Jul 15, 2014 22.64 22.68 22.45 22.53 3,116,502 -0.07(-0.29%)
Jul 14, 2014 22.78 22.78 22.54 22.60 2,214,731 -0.01(-0.04%)
Jul 11, 2014 22.74 22.78 22.50 22.61 1,756,289 -0.15(-0.67%)
Jul 10, 2014 22.69 22.92 22.50 22.76 2,845,001 -0.31(-1.36%)
Jul 09, 2014 23.18 23.35 23.06 23.07 1,306,779 -0.04(-0.16%)
Jul 08, 2014 23.20 23.20 23.01 23.11 2,361,507 -0.13(-0.57%)
Jul 07, 2014 23.61 23.66 23.16 23.25 3,395,698 -0.43(-1.80%)
Jul 03, 2014 23.62 23.67 23.67 23.67 2,012,063 +0.09(+0.40%)
Jul 02, 2014 23.85 23.90 23.54 23.58 1,890,297 -0.24(-1.00%)
Jul 01, 2014 23.58 23.95 23.44 23.81 3,262,283 +0.28(+1.17%)
Jun 30, 2014 23.40 23.70 23.29 23.54 5,493,550 +0.14(+0.61%)
Jun 27, 2014 23.16 23.41 23.02 23.40 4,301,665 +0.22(+0.94%)
Jun 26, 2014 23.28 23.32 22.98 23.18 4,129,819 -0.10(-0.41%)
Jun 25, 2014 23.04 23.30 22.91 23.27 2,952,050 +0.15(+0.66%)
Jun 24, 2014 22.91 23.45 22.90 23.12 5,531,593 +0.20(+0.87%)
Jun 23, 2014 22.89 23.24 22.89 22.92 4,392,285 +0.02(+0.08%)
Jun 20, 2014 22.95 23.03 22.67 22.90 2,065,184 -0.09(-0.37%)
Jun 19, 2014 23.03 23.20 22.89 22.99 2,451,236 +0.03(+0.12%)
Jun 18, 2014 22.84 22.99 22.59 22.96 4,620,342 +0.05(+0.21%)
Jun 17, 2014 22.64 23.02 22.50 22.91 3,264,439 +0.08(+0.33%)
Jun 16, 2014 22.64 22.87 22.51 22.84 3,157,526 +0.18(+0.80%)
Jun 13, 2014 22.78 22.89 22.53 22.66 1,714,967 -0.09(-0.42%)
Jun 12, 2014 22.97 23.06 22.69 22.75 2,416,988 -0.23(-0.99%)
Jun 11, 2014 23.27 23.27 22.88 22.98 2,726,832 -0.40(-1.70%)
Jun 10, 2014 23.45 23.48 23.32 23.38 1,602,851 +0.07(+0.28%)
Jun 06, 2014 23.03 23.33 23.03 23.31 3,582,347 +0.34(+1.49%)
Jun 05, 2014 22.75 23.06 22.61 22.97 2,578,289 +0.25(+1.09%)
Jun 04, 2014 22.68 22.86 22.53 22.72 2,834,255 -0.07(-0.29%)
Jun 03, 2014 22.71 22.91 22.69 22.79 1,551,138 -0.03(-0.12%)
Jun 02, 2014 22.88 22.88 22.61 22.82 3,687,671 +0.03(+0.12%)
May 30, 2014 22.86 22.92 22.64 22.79 5,676,290 -0.13(-0.58%)
May 29, 2014 22.91 23.14 22.70 22.92 4,899,056 +0.13(+0.58%)
May 28, 2014 23.10 23.15 22.79 22.79 5,488,844 -0.04(-0.17%)
May 27, 2014 22.88 23.04 22.76 22.83 4,414,704 +0.04(+0.17%)
May 23, 2014 22.31 22.79 22.79 22.79 4,148,296 +0.44(+1.97%)
May 22, 2014 21.89 22.40 21.82 22.35 3,157,364 +0.43(+1.97%)
May 21, 2014 21.63 21.99 21.63 21.92 3,498,062 +0.08(+0.35%)
May 20, 2014 22.01 22.11 21.70 21.84 3,732,531 -0.16(-0.73%)
May 19, 2014 22.16 22.16 21.77 22.00 4,304,680 -0.04(-0.17%)
May 16, 2014 22.11 22.17 21.88 22.04 3,721,833 +0.14(+0.65%)
May 15, 2014 21.91 21.96 21.42 21.90 6,414,924 -0.07(-0.30%)
May 14, 2014 22.44 22.46 21.95 21.96 3,195,699 -0.49(-2.20%)
May 13, 2014 22.43 22.81 22.41 22.46 3,840,129 -0.02(-0.08%)
May 12, 2014 22.11 22.54 22.10 22.48 3,064,398 +0.46(+2.11%)
May 09, 2014 21.82 22.09 21.71 22.01 3,746,439 +0.10(+0.48%)
May 08, 2014 21.89 22.32 21.77 21.91 4,981,428 -0.08(-0.35%)
May 07, 2014 21.96 22.11 21.78 21.98 5,662,934 +0.00(+0.00%)
May 06, 2014 22.29 22.38 21.91 21.98 4,162,236 -0.46(-2.03%)
May 05, 2014 22.59 22.69 22.33 22.44 3,022,153 -0.27(-1.21%)
May 02, 2014 22.41 22.92 22.33 22.71 3,955,422 +0.32(+1.44%)
May 01, 2014 22.12 22.62 22.12 22.39 4,150,276 +0.21(+0.94%)
Apr 30, 2014 22.08 22.22 21.96 22.18 3,456,514 +0.01(+0.04%)
Apr 29, 2014 22.15 22.21 21.96 22.17 1,636,499 +0.03(+0.13%)
Apr 28, 2014 22.35 22.66 21.92 22.14 5,840,232 -0.01(-0.04%)
Apr 25, 2014 22.52 22.52 22.10 22.15 3,536,052 -0.51(-2.26%)
Apr 24, 2014 22.39 22.75 22.21 22.67 4,779,008 +0.54(+2.44%)
Apr 23, 2014 22.38 22.44 21.97 22.13 6,630,247 -0.35(-1.56%)
Apr 22, 2014 22.27 22.64 22.27 22.48 3,040,875 +0.18(+0.81%)
Apr 21, 2014 22.29 22.32 22.09 22.30 1,664,848 -0.02(-0.09%)
Apr 17, 2014 22.44 22.32 22.32 22.32 3,548,964 -0.16(-0.72%)
Apr 16, 2014 22.41 22.63 22.20 22.48 2,991,854 +0.18(+0.81%)
Apr 15, 2014 22.37 22.67 21.92 22.30 5,864,392 -0.07(-0.30%)
Apr 14, 2014 22.46 22.62 22.22 22.36 2,343,705 +0.05(+0.21%)
Apr 11, 2014 22.33 22.69 22.29 22.32 5,910,452 -0.28(-1.26%)
Apr 10, 2014 22.92 23.23 22.60 22.60 5,467,801 -0.37(-1.61%)
Apr 09, 2014 22.85 23.17 22.56 22.97 7,311,197 +0.16(+0.71%)
Apr 08, 2014 22.84 22.95 22.49 22.81 3,706,657 +0.10(+0.46%)
Apr 07, 2014 23.20 23.28 22.59 22.70 5,938,502 -0.62(-2.64%)
Apr 04, 2014 23.53 23.97 23.14 23.32 7,725,157 -0.11(-0.49%)
Apr 03, 2014 23.42 23.47 23.22 23.43 2,924,502 +0.00(+0.00%)
Apr 02, 2014 23.31 23.54 23.14 23.43 2,969,943 +0.09(+0.41%)
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.