Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 21.67 21.71 21.34 21.37 5,717,201 -0.27(-1.23%)
Sep 29, 2014 21.59 21.75 21.56 21.63 1,834,461 -0.15(-0.70%)
Sep 26, 2014 21.75 21.82 21.61 21.78 2,171,191 +0.07(+0.31%)
Sep 25, 2014 21.94 22.00 21.61 21.72 2,179,514 -0.28(-1.25%)
Sep 24, 2014 21.84 22.08 21.67 21.99 5,908,494 -0.05(-0.21%)
Sep 23, 2014 21.99 22.17 21.86 22.04 4,113,296 -0.02(-0.09%)
Sep 22, 2014 22.42 22.48 21.98 22.06 6,022,674 -0.47(-2.11%)
Sep 19, 2014 22.86 22.90 22.38 22.53 2,595,038 -0.26(-1.12%)
Sep 18, 2014 22.90 22.97 22.71 22.79 2,532,407 -0.11(-0.50%)
Sep 17, 2014 22.61 23.07 22.52 22.90 11,056,174 +0.51(+2.29%)
Sep 16, 2014 22.15 22.48 22.15 22.39 3,633,013 +0.05(+0.21%)
Sep 15, 2014 22.29 22.45 22.21 22.34 1,942,343 +0.03(+0.13%)
Sep 12, 2014 22.59 22.61 22.15 22.31 4,565,851 -0.35(-1.55%)
Sep 11, 2014 22.44 22.69 22.44 22.67 1,857,117 +0.05(+0.21%)
Sep 10, 2014 22.41 22.63 22.30 22.62 3,767,892 +0.17(+0.76%)
Sep 09, 2014 22.55 22.64 22.38 22.45 2,211,275 -0.12(-0.55%)
Sep 08, 2014 22.43 22.72 22.43 22.57 1,951,944 +0.05(+0.21%)
Sep 05, 2014 22.46 22.59 22.38 22.52 1,344,009 +0.05(+0.21%)
Sep 04, 2014 22.31 22.60 22.31 22.48 1,949,461 +0.17(+0.77%)
Sep 03, 2014 22.91 22.91 22.27 22.30 4,958,127 -0.47(-2.08%)
Sep 02, 2014 22.80 22.90 22.67 22.78 2,913,485 -0.07(-0.29%)
Aug 29, 2014 22.72 22.85 22.85 22.85 1,136,832 +0.09(+0.42%)
Aug 28, 2014 22.72 22.83 22.55 22.75 3,011,842 -0.07(-0.29%)
Aug 27, 2014 22.80 22.90 22.76 22.82 1,495,703 +0.00(+0.00%)
Aug 26, 2014 22.77 22.86 22.67 22.82 2,603,734 +0.07(+0.29%)
Aug 25, 2014 22.94 23.04 22.67 22.75 7,031,877 -0.11(-0.50%)
Aug 22, 2014 22.87 22.95 22.71 22.86 2,171,915 +0.00(+0.00%)
Aug 21, 2014 22.86 22.96 22.75 22.86 2,560,748 +0.00(+0.00%)
Aug 20, 2014 22.72 22.89 22.66 22.86 3,857,333 +0.09(+0.42%)
Aug 19, 2014 22.62 22.90 22.54 22.77 5,824,343 +0.53(+2.39%)
Aug 18, 2014 21.92 22.25 21.92 22.24 3,163,570 +0.44(+2.00%)
Aug 15, 2014 21.94 22.02 21.63 21.80 2,390,755 -0.07(-0.30%)
Aug 14, 2014 21.51 21.88 21.51 21.87 3,001,492 +0.36(+1.68%)
Aug 13, 2014 21.46 21.63 21.42 21.51 1,964,290 +0.10(+0.44%)
Aug 12, 2014 21.49 21.58 21.36 21.41 1,288,031 -0.19(-0.88%)
Aug 11, 2014 21.57 21.76 21.55 21.60 1,916,773 +0.05(+0.22%)
Aug 08, 2014 21.17 21.55 21.11 21.55 2,374,514 +0.50(+2.39%)
Aug 07, 2014 21.21 21.29 20.98 21.05 1,662,183 -0.04(-0.18%)
Aug 06, 2014 20.97 21.28 20.97 21.09 2,648,142 +0.00(+0.00%)
Aug 05, 2014 21.06 21.37 20.94 21.09 2,688,956 -0.13(-0.63%)
Aug 04, 2014 21.15 21.26 20.98 21.22 3,242,052 +0.21(+0.99%)
Aug 01, 2014 20.93 21.25 20.84 21.01 4,337,514 -0.07(-0.31%)
Jul 31, 2014 21.22 21.43 20.90 21.08 6,309,382 -0.36(-1.68%)
Jul 30, 2014 21.66 21.68 21.30 21.44 3,140,741 -0.16(-0.75%)
Jul 29, 2014 21.71 21.79 21.55 21.60 2,634,881 -0.07(-0.31%)
Jul 28, 2014 21.93 21.95 21.47 21.67 4,113,468 -0.28(-1.25%)
Jul 25, 2014 22.11 22.12 21.87 21.94 2,850,997 -0.25(-1.11%)
Jul 24, 2014 22.91 22.94 22.11 22.19 8,998,080 -0.79(-3.43%)
Jul 23, 2014 22.71 23.04 22.56 22.98 5,570,557 +0.25(+1.09%)
Jul 22, 2014 22.50 22.80 22.50 22.73 2,634,084 +0.35(+1.57%)
Jul 21, 2014 22.30 22.47 22.22 22.38 2,887,224 +0.05(+0.21%)
Jul 18, 2014 22.28 22.42 22.22 22.33 3,106,799 +0.09(+0.43%)
Jul 17, 2014 22.54 22.66 22.19 22.24 6,004,810 -0.58(-2.54%)
Jul 16, 2014 22.62 22.89 22.41 22.82 5,547,418 +0.28(+1.26%)
Jul 15, 2014 22.64 22.67 22.45 22.53 3,116,654 -0.07(-0.29%)
Jul 14, 2014 22.78 22.78 22.54 22.60 2,214,839 -0.01(-0.04%)
Jul 11, 2014 22.74 22.78 22.50 22.61 1,756,375 -0.15(-0.67%)
Jul 10, 2014 22.68 22.92 22.50 22.76 2,845,140 -0.31(-1.36%)
Jul 09, 2014 23.18 23.35 23.05 23.07 1,306,843 -0.04(-0.16%)
Jul 08, 2014 23.20 23.20 23.01 23.11 2,361,622 -0.13(-0.57%)
Jul 07, 2014 23.60 23.66 23.16 23.24 3,395,863 -0.43(-1.80%)
Jul 03, 2014 23.61 23.67 23.67 23.67 2,012,161 +0.09(+0.40%)
Jul 02, 2014 23.85 23.90 23.54 23.58 1,890,389 -0.24(-1.00%)
Jul 01, 2014 23.58 23.95 23.44 23.81 3,262,442 +0.28(+1.17%)
Jun 30, 2014 23.40 23.70 23.29 23.54 5,493,818 +0.14(+0.61%)
Jun 27, 2014 23.16 23.41 23.02 23.40 4,301,874 +0.22(+0.94%)
Jun 26, 2014 23.28 23.32 22.98 23.18 4,130,021 -0.09(-0.41%)
Jun 25, 2014 23.04 23.30 22.91 23.27 2,952,194 +0.15(+0.66%)
Jun 24, 2014 22.91 23.45 22.90 23.12 5,531,863 +0.20(+0.87%)
Jun 23, 2014 22.89 23.23 22.89 22.92 4,392,498 +0.02(+0.08%)
Jun 20, 2014 22.95 23.03 22.67 22.90 2,065,285 -0.09(-0.37%)
Jun 19, 2014 23.03 23.20 22.89 22.99 2,451,355 +0.03(+0.12%)
Jun 18, 2014 22.84 22.99 22.59 22.96 4,620,566 +0.05(+0.21%)
Jun 17, 2014 22.64 23.02 22.49 22.91 3,264,597 +0.08(+0.33%)
Jun 16, 2014 22.64 22.86 22.51 22.84 3,157,679 +0.18(+0.80%)
Jun 13, 2014 22.78 22.89 22.53 22.66 1,715,051 -0.09(-0.42%)
Jun 12, 2014 22.97 23.06 22.69 22.75 2,417,106 -0.23(-0.99%)
Jun 11, 2014 23.27 23.27 22.87 22.98 2,726,964 -0.40(-1.70%)
Jun 10, 2014 23.45 23.48 23.32 23.38 1,602,929 +0.07(+0.28%)
Jun 06, 2014 23.03 23.33 23.03 23.31 3,582,521 +0.34(+1.49%)
Jun 05, 2014 22.75 23.05 22.61 22.97 2,578,414 +0.25(+1.09%)
Jun 04, 2014 22.67 22.86 22.53 22.72 2,834,392 -0.07(-0.29%)
Jun 03, 2014 22.71 22.91 22.68 22.79 1,551,213 -0.03(-0.12%)
Jun 02, 2014 22.88 22.88 22.61 22.82 3,687,850 +0.03(+0.12%)
May 30, 2014 22.86 22.92 22.64 22.79 5,676,566 -0.13(-0.58%)
May 29, 2014 22.91 23.14 22.70 22.92 4,899,294 +0.13(+0.58%)
May 28, 2014 23.10 23.14 22.79 22.79 5,489,111 -0.04(-0.17%)
May 27, 2014 22.87 23.04 22.76 22.83 4,414,918 +0.04(+0.17%)
May 23, 2014 22.30 22.79 22.79 22.79 4,148,498 +0.44(+1.97%)
May 22, 2014 21.89 22.40 21.82 22.35 3,157,517 +0.43(+1.97%)
May 21, 2014 21.63 21.99 21.63 21.92 3,498,232 +0.08(+0.35%)
May 20, 2014 22.01 22.11 21.70 21.84 3,732,713 -0.16(-0.73%)
May 19, 2014 22.16 22.16 21.76 22.00 4,304,888 -0.04(-0.17%)
May 16, 2014 22.11 22.17 21.88 22.04 3,722,014 +0.14(+0.65%)
May 15, 2014 21.91 21.95 21.42 21.90 6,415,235 -0.07(-0.30%)
May 14, 2014 22.44 22.46 21.95 21.96 3,195,854 -0.49(-2.20%)
May 13, 2014 22.43 22.81 22.41 22.46 3,840,315 -0.02(-0.08%)
May 12, 2014 22.11 22.54 22.10 22.48 3,064,546 +0.46(+2.11%)
May 09, 2014 21.82 22.09 21.71 22.01 3,746,621 +0.10(+0.48%)
May 08, 2014 21.89 22.31 21.76 21.91 4,981,670 -0.08(-0.35%)
May 07, 2014 21.95 22.11 21.78 21.98 5,663,209 +0.00(+0.00%)
May 06, 2014 22.29 22.38 21.91 21.98 4,162,438 -0.46(-2.03%)
May 05, 2014 22.59 22.68 22.32 22.44 3,022,300 -0.28(-1.21%)
May 02, 2014 22.41 22.92 22.33 22.71 3,955,614 +0.32(+1.44%)
May 01, 2014 22.12 22.62 22.12 22.39 4,150,477 +0.21(+0.94%)
Apr 30, 2014 22.08 22.22 21.95 22.18 3,456,682 +0.01(+0.04%)
Apr 29, 2014 22.15 22.21 21.95 22.17 1,636,578 +0.03(+0.13%)
Apr 28, 2014 22.35 22.66 21.92 22.14 5,840,515 -0.01(-0.04%)
Apr 25, 2014 22.52 22.52 22.10 22.15 3,536,224 -0.51(-2.26%)
Apr 24, 2014 22.39 22.75 22.21 22.67 4,779,240 +0.54(+2.44%)
Apr 23, 2014 22.38 22.44 21.97 22.12 6,630,569 -0.35(-1.56%)
Apr 22, 2014 22.27 22.64 22.27 22.48 3,041,022 +0.18(+0.81%)
Apr 21, 2014 22.29 22.31 22.09 22.30 1,664,928 -0.02(-0.09%)
Apr 17, 2014 22.44 22.31 22.31 22.31 3,549,137 -0.16(-0.72%)
Apr 16, 2014 22.41 22.63 22.20 22.48 2,991,999 +0.18(+0.81%)
Apr 15, 2014 22.37 22.67 21.91 22.30 5,864,676 -0.07(-0.30%)
Apr 14, 2014 22.46 22.62 22.22 22.36 2,343,819 +0.05(+0.21%)
Apr 11, 2014 22.33 22.68 22.29 22.31 5,910,738 -0.28(-1.26%)
Apr 10, 2014 22.92 23.22 22.60 22.60 5,468,066 -0.37(-1.61%)
Apr 09, 2014 22.85 23.17 22.56 22.97 7,311,552 +0.16(+0.71%)
Apr 08, 2014 22.84 22.95 22.49 22.81 3,706,837 +0.10(+0.46%)
Apr 07, 2014 23.20 23.28 22.59 22.70 5,938,791 -0.62(-2.64%)
Apr 04, 2014 23.53 23.96 23.14 23.32 7,725,532 -0.11(-0.49%)
Apr 03, 2014 23.41 23.47 23.22 23.43 2,924,644 +0.00(+0.00%)
Apr 02, 2014 23.31 23.54 23.14 23.43 2,970,087 +0.09(+0.41%)
Apr 01, 2014 22.99 23.47 22.95 23.34 4,495,723 +0.37(+1.61%)
Mar 31, 2014 22.96 23.13 22.70 22.97 6,500,728 +0.11(+0.50%)
Mar 28, 2014 22.47 22.97 22.47 22.86 6,340,893 +0.36(+1.60%)
Mar 27, 2014 22.40 22.73 22.25 22.49 4,550,997 +0.06(+0.25%)
Mar 26, 2014 22.84 22.95 22.44 22.44 4,507,843 -0.30(-1.33%)
Mar 25, 2014 22.95 22.98 22.71 22.74 3,278,563 -0.01(-0.05%)
Mar 24, 2014 22.95 23.07 22.52 22.75 4,591,821 -0.15(-0.66%)
Mar 21, 2014 23.44 23.47 22.89 22.90 3,978,546 -0.38(-1.63%)
Mar 20, 2014 23.81 23.81 23.17 23.28 6,715,687 -0.39(-1.64%)
Mar 19, 2014 24.40 24.49 23.48 23.67 9,586,295 +0.08(+0.32%)
Mar 18, 2014 23.35 23.70 23.27 23.60 2,502,275 +0.35(+1.51%)
Mar 17, 2014 23.35 23.54 23.11 23.25 5,151,941 +0.03(+0.12%)
Mar 14, 2014 23.11 23.46 23.05 23.22 3,460,023 +0.02(+0.08%)
Mar 13, 2014 23.80 23.91 23.01 23.20 6,469,861 -0.59(-2.47%)
Mar 12, 2014 23.62 23.79 23.40 23.79 5,152,736 -0.07(-0.28%)
Mar 11, 2014 23.94 24.24 23.64 23.85 3,701,290 -0.06(-0.24%)
Mar 10, 2014 24.31 24.31 23.88 23.91 4,113,292 -0.46(-1.90%)
Mar 07, 2014 24.64 24.74 24.24 24.37 5,055,892 -0.22(-0.89%)
Mar 06, 2014 24.72 24.76 24.50 24.59 3,029,335 -0.13(-0.54%)
Mar 05, 2014 24.93 24.94 24.69 24.72 2,943,476 -0.25(-0.99%)
Mar 04, 2014 24.75 25.13 24.75 24.97 3,396,649 +0.27(+1.11%)
Mar 03, 2014 24.64 24.82 24.42 24.70 3,812,741 -0.22(-0.88%)
Feb 28, 2014 25.01 25.10 24.64 24.91 6,082,798 -0.15(-0.60%)
Feb 27, 2014 24.85 25.09 24.71 25.06 4,156,401 +0.17(+0.69%)
Feb 26, 2014 24.26 25.17 24.10 24.89 12,220,844 +0.68(+2.82%)
Feb 25, 2014 23.90 24.35 23.81 24.21 4,907,113 +0.27(+1.11%)
Feb 24, 2014 24.02 24.21 23.92 23.95 3,215,643 -0.01(-0.04%)
Feb 21, 2014 23.83 24.13 23.69 23.96 4,035,355 +0.25(+1.04%)
Feb 20, 2014 23.48 23.75 23.37 23.71 3,577,414 +0.24(+1.01%)
Feb 19, 2014 23.63 23.88 23.46 23.47 4,022,970 -0.25(-1.04%)
Feb 18, 2014 24.02 24.06 23.43 23.72 5,720,170 -0.17(-0.71%)
Feb 14, 2014 23.63 23.89 23.89 23.89 4,320,979 +0.27(+1.12%)
Feb 13, 2014 23.21 23.65 23.11 23.62 3,868,152 +0.27(+1.18%)
Feb 12, 2014 23.45 23.53 23.28 23.35 3,926,031 -0.01(-0.04%)
Feb 11, 2014 23.27 23.45 23.14 23.36 3,945,556 +0.06(+0.24%)
Feb 10, 2014 23.55 23.61 23.12 23.30 4,151,797 -0.28(-1.21%)
Feb 07, 2014 23.61 23.68 23.38 23.59 4,019,013 +0.07(+0.28%)
Feb 06, 2014 22.93 23.58 22.93 23.52 5,313,962 +0.71(+3.12%)
Feb 05, 2014 22.91 23.06 22.64 22.81 4,389,356 -0.26(-1.11%)
Feb 04, 2014 22.92 23.19 22.78 23.07 3,463,588 +0.26(+1.12%)
Feb 03, 2014 23.57 23.57 22.65 22.81 7,394,366 -0.71(-3.02%)
Jan 31, 2014 22.83 23.88 22.74 23.52 12,779,920 +0.41(+1.76%)
Jan 30, 2014 23.44 23.61 22.93 23.11 5,779,753 -0.02(-0.08%)
Jan 29, 2014 22.93 23.31 22.78 23.13 7,244,573 -0.10(-0.45%)
Jan 28, 2014 22.75 23.29 22.64 23.24 8,823,704 +0.85(+3.81%)
Jan 27, 2014 22.58 22.92 22.01 22.38 7,367,125 -0.09(-0.42%)
Jan 24, 2014 23.05 23.08 22.43 22.48 5,838,243 -0.79(-3.38%)
Jan 23, 2014 23.07 23.26 22.95 23.26 4,621,198 +0.11(+0.49%)
Jan 22, 2014 22.80 23.24 22.72 23.15 3,417,172 +0.36(+1.58%)
Jan 21, 2014 22.93 23.00 22.59 22.79 2,872,408 -0.04(-0.17%)
Jan 17, 2014 23.11 22.83 22.83 22.83 2,670,023 -0.31(-1.35%)
Jan 16, 2014 22.90 23.17 22.72 23.14 4,905,602 +0.10(+0.45%)
Jan 15, 2014 23.09 23.12 22.92 23.04 3,355,709 -0.06(-0.25%)
Jan 14, 2014 22.98 23.14 22.80 23.09 1,887,605 +0.19(+0.83%)
Jan 13, 2014 23.35 23.38 22.83 22.90 5,882,310 -0.56(-2.38%)
Jan 10, 2014 23.41 23.65 23.33 23.46 8,640,818 +0.33(+1.43%)
Jan 09, 2014 23.25 23.31 22.90 23.13 2,609,522 -0.04(-0.16%)
Jan 08, 2014 22.87 23.29 22.78 23.17 3,277,635 +0.26(+1.14%)
Jan 07, 2014 23.04 23.20 22.86 22.91 3,732,469 -0.03(-0.14%)
Jan 06, 2014 23.32 23.41 22.91 22.94 3,450,277 -0.37(-1.59%)
Jan 03, 2014 23.41 23.58 23.28 23.31 3,460,040 +0.00(+0.00%)
Jan 02, 2014 23.42 23.48 23.13 23.31 4,923,426 -0.21(-0.89%)
Dec 31, 2013 23.45 23.52 23.52 23.52 2,927,506 +0.13(+0.57%)
Dec 30, 2013 23.39 23.45 23.19 23.39 2,090,428 +0.07(+0.28%)
Dec 27, 2013 23.25 23.40 23.16 23.32 1,528,349 +0.12(+0.53%)
Dec 26, 2013 23.18 23.41 23.15 23.20 2,086,646 +0.07(+0.29%)
Dec 24, 2013 23.04 23.37 22.84 23.13 4,733,337 +0.09(+0.41%)
Dec 23, 2013 22.51 23.07 22.48 23.04 5,015,887 +0.67(+3.02%)
Dec 20, 2013 22.03 22.40 22.01 22.36 4,021,835 +0.38(+1.75%)
Dec 19, 2013 21.88 22.18 21.88 21.98 4,095,781 -0.19(-0.85%)
Dec 18, 2013 21.93 22.33 21.46 22.17 14,174,964 +0.79(+3.68%)
Dec 17, 2013 21.41 21.43 21.08 21.38 3,092,967 +0.00(+0.00%)
Dec 16, 2013 21.29 21.57 21.29 21.38 1,569,734 +0.12(+0.58%)
Dec 13, 2013 21.32 21.43 21.19 21.26 1,202,622 +0.04(+0.18%)
Dec 12, 2013 21.22 21.35 21.12 21.22 1,883,055 +0.02(+0.09%)
Dec 11, 2013 21.48 21.55 21.14 21.20 3,103,882 -0.39(-1.80%)
Dec 10, 2013 21.69 22.12 21.57 21.59 3,849,510 -0.07(-0.31%)
Dec 09, 2013 21.57 21.86 21.48 21.66 3,896,225 +0.24(+1.11%)
Dec 06, 2013 21.45 21.67 21.32 21.42 3,197,062 +0.34(+1.62%)
Dec 05, 2013 21.10 21.28 21.06 21.08 4,558,979 -0.14(-0.67%)
Dec 04, 2013 21.06 21.51 21.02 21.22 5,748,597 -0.12(-0.58%)
Dec 03, 2013 21.38 21.55 21.21 21.34 2,382,073 -0.15(-0.71%)
Dec 02, 2013 21.92 21.94 21.47 21.50 3,832,070 -0.43(-1.94%)
Nov 29, 2013 22.40 22.40 21.86 21.92 1,675,676 -0.14(-0.64%)
Nov 27, 2013 22.00 22.35 22.00 22.06 4,856,211 -0.04(-0.17%)
Nov 26, 2013 21.48 22.16 21.48 22.10 10,362,259 +0.71(+3.32%)
Nov 25, 2013 21.50 21.53 21.14 21.39 4,113,505 -0.06(-0.26%)
Nov 22, 2013 21.67 21.75 21.40 21.45 3,017,421 -0.25(-1.14%)
Nov 21, 2013 21.36 21.75 21.10 21.69 3,597,245 +0.42(+1.96%)
Nov 20, 2013 21.38 21.76 21.17 21.28 9,742,563 -0.09(-0.44%)
Nov 19, 2013 21.41 21.56 21.24 21.37 2,567,530 -0.03(-0.13%)
Nov 18, 2013 21.46 21.79 21.31 21.40 3,757,653 -0.10(-0.48%)
Nov 15, 2013 21.41 21.70 21.41 21.50 6,911,525 +0.04(+0.18%)
Nov 14, 2013 21.08 21.59 20.93 21.47 9,356,314 +0.79(+3.80%)
Nov 12, 2013 20.48 20.78 20.40 20.68 8,153,571 +0.17(+0.83%)
Nov 11, 2013 20.61 20.63 20.36 20.51 4,690,150 -0.09(-0.46%)
Nov 08, 2013 20.56 20.77 20.35 20.60 8,179,176 -0.32(-1.54%)
Nov 07, 2013 21.46 21.70 20.91 20.93 7,370,287 -0.25(-1.16%)
Nov 06, 2013 21.18 21.31 20.96 21.17 4,719,254 +0.14(+0.65%)
Nov 05, 2013 21.23 21.32 20.88 21.04 7,591,722 -0.35(-1.64%)
Nov 04, 2013 21.16 21.59 21.16 21.39 3,950,880 +0.25(+1.19%)
Nov 01, 2013 21.37 21.46 20.90 21.13 7,363,907 -0.20(-0.94%)
Oct 31, 2013 21.74 21.74 21.33 21.33 8,414,617 -0.44(-2.00%)
Oct 30, 2013 22.08 22.19 21.65 21.77 7,214,549 -0.43(-1.92%)
Oct 29, 2013 21.83 22.21 21.83 22.20 4,702,955 +0.30(+1.38%)
Oct 28, 2013 22.12 22.14 21.71 21.89 4,941,980 -0.12(-0.56%)
Oct 25, 2013 21.98 22.04 21.81 22.02 2,949,772 +0.06(+0.26%)
Oct 24, 2013 21.41 22.13 21.41 21.96 10,677,942 +0.61(+2.84%)
Oct 23, 2013 21.05 21.70 21.01 21.35 7,710,907 +0.20(+0.96%)
Oct 22, 2013 20.90 21.20 20.84 21.15 7,411,247 +0.52(+2.53%)
Oct 21, 2013 20.89 21.04 20.42 20.63 8,365,921 -0.31(-1.47%)
Oct 18, 2013 21.15 21.18 20.79 20.94 6,720,315 -0.11(-0.52%)
Oct 17, 2013 20.31 21.07 20.23 21.05 13,433,555 +0.64(+3.13%)
Oct 16, 2013 20.14 20.49 20.00 20.41 8,081,670 +0.31(+1.56%)
Oct 15, 2013 20.47 20.47 20.04 20.09 7,903,457 -0.49(-2.39%)
Oct 14, 2013 20.53 20.65 20.25 20.59 3,550,944 -0.17(-0.82%)
Oct 11, 2013 20.39 20.85 20.39 20.76 5,488,370 +0.35(+1.72%)
Oct 10, 2013 20.39 20.55 20.18 20.41 5,916,072 +0.42(+2.09%)
Oct 09, 2013 20.08 20.23 19.71 19.99 7,357,340 -0.03(-0.14%)
Oct 08, 2013 20.45 20.64 20.02 20.02 9,009,861 -0.48(-2.36%)
Oct 07, 2013 20.46 20.78 20.46 20.50 5,035,400 -0.21(-1.01%)
Oct 04, 2013 20.92 21.14 20.56 20.71 10,021,361 -0.33(-1.58%)
Oct 03, 2013 21.41 21.52 20.94 21.04 6,118,975 -0.39(-1.81%)
Oct 02, 2013 21.10 21.54 21.08 21.43 4,591,197 +0.13(+0.62%)
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.