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 (%)
Feb 28, 2014 25.01 25.10 24.64 24.91 6,082,501 -0.15(-0.60%)
Feb 27, 2014 24.85 25.09 24.72 25.07 4,156,198 +0.17(+0.69%)
Feb 26, 2014 24.26 25.17 24.10 24.90 12,220,249 +0.68(+2.82%)
Feb 25, 2014 23.90 24.36 23.82 24.21 4,906,874 +0.27(+1.11%)
Feb 24, 2014 24.02 24.21 23.92 23.95 3,215,487 -0.01(-0.04%)
Feb 21, 2014 23.83 24.13 23.69 23.96 4,035,158 +0.25(+1.04%)
Feb 20, 2014 23.48 23.75 23.37 23.71 3,577,239 +0.24(+1.01%)
Feb 19, 2014 23.64 23.88 23.46 23.47 4,022,774 -0.25(-1.04%)
Feb 18, 2014 24.02 24.06 23.43 23.72 5,719,891 -0.17(-0.71%)
Feb 14, 2014 23.64 23.89 23.89 23.89 4,320,769 +0.27(+1.12%)
Feb 13, 2014 23.21 23.65 23.11 23.63 3,867,963 +0.27(+1.18%)
Feb 12, 2014 23.45 23.53 23.28 23.35 3,925,839 -0.01(-0.04%)
Feb 11, 2014 23.27 23.45 23.14 23.36 3,945,364 +0.06(+0.24%)
Feb 10, 2014 23.55 23.62 23.12 23.30 4,151,594 -0.28(-1.21%)
Feb 07, 2014 23.62 23.68 23.38 23.59 4,018,817 +0.07(+0.28%)
Feb 06, 2014 22.93 23.58 22.93 23.52 5,313,703 +0.71(+3.12%)
Feb 05, 2014 22.91 23.06 22.64 22.81 4,389,142 -0.26(-1.11%)
Feb 04, 2014 22.92 23.19 22.78 23.07 3,463,419 +0.26(+1.12%)
Feb 03, 2014 23.57 23.57 22.65 22.81 7,394,005 -0.71(-3.02%)
Jan 31, 2014 22.83 23.88 22.74 23.52 12,779,297 +0.41(+1.76%)
Jan 30, 2014 23.45 23.62 22.93 23.11 5,779,471 -0.02(-0.08%)
Jan 29, 2014 22.93 23.31 22.78 23.13 7,244,220 -0.10(-0.45%)
Jan 28, 2014 22.75 23.29 22.64 23.24 8,823,274 +0.85(+3.81%)
Jan 27, 2014 22.58 22.92 22.01 22.38 7,366,766 -0.09(-0.42%)
Jan 24, 2014 23.05 23.09 22.43 22.48 5,837,958 -0.79(-3.38%)
Jan 23, 2014 23.07 23.27 22.95 23.27 4,620,973 +0.11(+0.49%)
Jan 22, 2014 22.80 23.24 22.73 23.15 3,417,005 +0.36(+1.58%)
Jan 21, 2014 22.93 23.00 22.59 22.79 2,872,268 -0.04(-0.17%)
Jan 17, 2014 23.11 22.83 22.83 22.83 2,669,892 -0.31(-1.35%)
Jan 16, 2014 22.91 23.17 22.73 23.14 4,905,363 +0.10(+0.45%)
Jan 15, 2014 23.09 23.12 22.92 23.04 3,355,546 -0.06(-0.25%)
Jan 14, 2014 22.98 23.14 22.80 23.09 1,887,513 +0.19(+0.83%)
Jan 13, 2014 23.35 23.38 22.83 22.91 5,882,023 -0.56(-2.38%)
Jan 10, 2014 23.41 23.65 23.33 23.46 8,640,396 +0.33(+1.43%)
Jan 09, 2014 23.26 23.31 22.91 23.13 2,609,395 -0.04(-0.16%)
Jan 08, 2014 22.87 23.29 22.78 23.17 3,277,475 +0.26(+1.14%)
Jan 07, 2014 23.04 23.20 22.86 22.91 3,732,288 -0.03(-0.14%)
Jan 06, 2014 23.32 23.41 22.91 22.94 3,450,108 -0.37(-1.59%)
Jan 03, 2014 23.41 23.58 23.28 23.31 3,459,871 +0.00(+0.00%)
Jan 02, 2014 23.42 23.48 23.13 23.31 4,923,186 -0.21(-0.89%)
Dec 31, 2013 23.45 23.52 23.52 23.52 2,927,364 +0.13(+0.57%)
Dec 30, 2013 23.39 23.45 23.19 23.39 2,090,327 +0.07(+0.28%)
Dec 27, 2013 23.26 23.40 23.16 23.32 1,528,274 +0.12(+0.53%)
Dec 26, 2013 23.18 23.41 23.15 23.20 2,086,545 +0.07(+0.29%)
Dec 24, 2013 23.04 23.37 22.84 23.13 4,733,106 +0.09(+0.41%)
Dec 23, 2013 22.51 23.08 22.48 23.04 5,015,643 +0.67(+3.02%)
Dec 20, 2013 22.03 22.41 22.01 22.36 4,021,639 +0.38(+1.75%)
Dec 19, 2013 21.88 22.18 21.88 21.98 4,095,582 -0.19(-0.85%)
Dec 18, 2013 21.93 22.33 21.46 22.17 14,174,275 +0.79(+3.68%)
Dec 17, 2013 21.41 21.43 21.08 21.38 3,092,816 +0.00(+0.00%)
Dec 16, 2013 21.29 21.57 21.29 21.38 1,569,658 +0.12(+0.58%)
Dec 13, 2013 21.32 21.43 21.19 21.26 1,202,564 +0.04(+0.18%)
Dec 12, 2013 21.22 21.35 21.12 21.22 1,882,964 +0.02(+0.09%)
Dec 11, 2013 21.48 21.55 21.15 21.20 3,103,732 -0.39(-1.80%)
Dec 10, 2013 21.70 22.12 21.57 21.59 3,849,323 -0.07(-0.31%)
Dec 09, 2013 21.57 21.86 21.48 21.66 3,896,036 +0.24(+1.11%)
Dec 06, 2013 21.45 21.67 21.32 21.42 3,196,907 +0.34(+1.62%)
Dec 05, 2013 21.10 21.28 21.06 21.08 4,558,757 -0.14(-0.67%)
Dec 04, 2013 21.06 21.52 21.02 21.22 5,748,317 -0.12(-0.58%)
Dec 03, 2013 21.38 21.55 21.21 21.34 2,381,957 -0.15(-0.70%)
Dec 02, 2013 21.92 21.94 21.47 21.50 3,831,883 -0.43(-1.95%)
Nov 29, 2013 22.41 22.41 21.86 21.92 1,675,594 -0.14(-0.64%)
Nov 27, 2013 22.00 22.35 22.00 22.06 4,855,974 -0.04(-0.17%)
Nov 26, 2013 21.48 22.16 21.48 22.10 10,361,755 +0.71(+3.32%)
Nov 25, 2013 21.51 21.53 21.15 21.39 4,113,305 -0.06(-0.27%)
Nov 22, 2013 21.67 21.75 21.40 21.45 3,017,275 -0.25(-1.14%)
Nov 21, 2013 21.36 21.75 21.10 21.70 3,597,071 +0.42(+1.96%)
Nov 20, 2013 21.38 21.76 21.17 21.28 9,742,089 -0.09(-0.44%)
Nov 19, 2013 21.41 21.56 21.24 21.37 2,567,405 -0.03(-0.13%)
Nov 18, 2013 21.46 21.79 21.31 21.40 3,757,470 -0.10(-0.48%)
Nov 15, 2013 21.41 21.70 21.41 21.51 6,911,188 +0.04(+0.18%)
Nov 14, 2013 21.08 21.59 20.93 21.47 9,355,859 +0.79(+3.80%)
Nov 12, 2013 20.48 20.79 20.40 20.68 8,153,174 +0.17(+0.83%)
Nov 11, 2013 20.62 20.63 20.36 20.51 4,689,922 -0.09(-0.46%)
Nov 08, 2013 20.56 20.77 20.35 20.61 8,178,778 -0.32(-1.54%)
Nov 07, 2013 21.46 21.70 20.91 20.93 7,369,928 -0.25(-1.16%)
Nov 06, 2013 21.18 21.31 20.97 21.17 4,719,025 +0.14(+0.65%)
Nov 05, 2013 21.23 21.32 20.89 21.04 7,591,353 -0.35(-1.64%)
Nov 04, 2013 21.16 21.59 21.16 21.39 3,950,688 +0.25(+1.19%)
Nov 01, 2013 21.37 21.46 20.90 21.14 7,363,549 -0.20(-0.94%)
Oct 31, 2013 21.74 21.74 21.34 21.34 8,414,208 -0.44(-2.00%)
Oct 30, 2013 22.08 22.19 21.65 21.77 7,214,199 -0.43(-1.92%)
Oct 29, 2013 21.83 22.21 21.83 22.20 4,702,726 +0.30(+1.38%)
Oct 28, 2013 22.12 22.14 21.71 21.89 4,941,740 -0.12(-0.56%)
Oct 25, 2013 21.98 22.05 21.81 22.02 2,949,628 +0.06(+0.26%)
Oct 24, 2013 21.41 22.13 21.41 21.96 10,677,423 +0.61(+2.84%)
Oct 23, 2013 21.05 21.70 21.01 21.35 7,710,532 +0.20(+0.96%)
Oct 22, 2013 20.90 21.20 20.84 21.15 7,410,887 +0.52(+2.53%)
Oct 21, 2013 20.89 21.04 20.42 20.63 8,365,514 -0.31(-1.47%)
Oct 18, 2013 21.16 21.18 20.79 20.94 6,719,988 -0.11(-0.52%)
Oct 17, 2013 20.31 21.07 20.23 21.05 13,432,902 +0.64(+3.13%)
Oct 16, 2013 20.14 20.49 20.00 20.41 8,081,277 +0.31(+1.56%)
Oct 15, 2013 20.47 20.47 20.04 20.09 7,903,072 -0.49(-2.39%)
Oct 14, 2013 20.53 20.65 20.26 20.59 3,550,771 -0.17(-0.82%)
Oct 11, 2013 20.39 20.85 20.39 20.76 5,488,103 +0.35(+1.72%)
Oct 10, 2013 20.39 20.55 20.18 20.41 5,915,784 +0.42(+2.09%)
Oct 09, 2013 20.08 20.23 19.72 19.99 7,356,982 -0.03(-0.14%)
Oct 08, 2013 20.45 20.64 20.02 20.02 9,009,423 -0.48(-2.36%)
Oct 07, 2013 20.46 20.79 20.46 20.50 5,035,155 -0.21(-1.01%)
Oct 04, 2013 20.92 21.15 20.56 20.71 10,020,874 -0.33(-1.58%)
Oct 03, 2013 21.41 21.53 20.94 21.04 6,118,677 -0.39(-1.81%)
Oct 02, 2013 21.10 21.54 21.08 21.43 4,590,974 +0.13(+0.62%)
Oct 01, 2013 21.12 21.35 21.11 21.30 2,118,390 +0.09(+0.45%)
Sep 27, 2013 21.32 21.42 21.12 21.20 3,051,587 -0.27(-1.28%)
Sep 26, 2013 21.49 21.63 21.23 21.48 4,296,117 +0.00(+0.00%)
Sep 25, 2013 21.53 21.74 21.19 21.48 5,789,832 +0.01(+0.04%)
Sep 24, 2013 21.22 21.84 21.10 21.47 8,789,531 +0.38(+1.82%)
Sep 23, 2013 21.33 21.36 20.89 21.08 5,239,250 -0.31(-1.46%)
Sep 20, 2013 21.93 22.01 21.33 21.40 8,411,360 -0.49(-2.25%)
Sep 19, 2013 22.33 22.44 21.82 21.89 10,370,192 -0.27(-1.20%)
Sep 18, 2013 21.11 22.21 20.90 22.15 13,374,250 +1.02(+4.84%)
Sep 17, 2013 21.05 21.31 21.04 21.13 3,954,532 +0.05(+0.22%)
Sep 16, 2013 21.42 21.48 21.06 21.08 8,726,511 +0.30(+1.46%)
Sep 13, 2013 20.88 20.92 20.60 20.78 3,095,175 -0.06(-0.27%)
Sep 12, 2013 20.89 21.38 20.82 20.84 5,520,537 -0.03(-0.14%)
Sep 11, 2013 20.45 21.00 20.45 20.87 6,301,048 +0.37(+1.80%)
Sep 10, 2013 20.67 20.78 20.40 20.50 7,467,333 -0.12(-0.57%)
Sep 09, 2013 19.88 20.67 19.82 20.62 8,171,095 +0.86(+4.34%)
Sep 06, 2013 19.73 20.03 19.49 19.76 11,661,989 +0.33(+1.71%)
Sep 05, 2013 19.44 19.55 19.29 19.43 4,398,935 -0.03(-0.15%)
Sep 04, 2013 19.40 19.65 19.34 19.46 3,684,050 +0.02(+0.10%)
Sep 03, 2013 19.69 19.81 19.35 19.44 10,720,209 -0.03(-0.15%)
Aug 30, 2013 19.76 19.85 19.43 19.47 2,801,792 -0.38(-1.91%)
Aug 29, 2013 19.38 20.01 19.36 19.84 3,502,001 +0.38(+1.95%)
Aug 28, 2013 19.61 19.61 19.36 19.47 3,678,460 -0.09(-0.48%)
Aug 27, 2013 19.77 19.86 19.47 19.56 3,829,819 -0.50(-2.50%)
Aug 26, 2013 19.99 20.31 19.85 20.06 3,992,186 +0.11(+0.57%)
Aug 23, 2013 20.44 20.51 19.83 19.95 6,510,908 -0.52(-2.54%)
Aug 22, 2013 20.16 20.57 20.15 20.47 5,752,734 +0.36(+1.79%)
Aug 21, 2013 20.06 20.44 19.96 20.11 11,040,316 -0.08(-0.38%)
Aug 20, 2013 19.69 20.21 19.60 20.18 5,891,230 +0.61(+3.09%)
Aug 19, 2013 20.15 20.22 19.52 19.58 8,073,965 -0.63(-3.14%)
Aug 16, 2013 20.24 20.67 20.11 20.21 14,064,404 +0.05(+0.23%)
Aug 15, 2013 19.22 20.28 19.11 20.17 22,018,244 +0.46(+2.35%)
Aug 14, 2013 20.07 20.09 19.63 19.70 12,489,279 -0.44(-2.16%)
Aug 13, 2013 20.41 20.51 19.93 20.14 4,956,552 -0.37(-1.80%)
Aug 12, 2013 20.13 20.67 20.13 20.51 3,042,233 +0.11(+0.56%)
Aug 09, 2013 20.31 20.51 20.14 20.39 3,681,841 -0.04(-0.19%)
Aug 08, 2013 20.52 20.60 20.33 20.43 3,101,668 +0.16(+0.79%)
Aug 07, 2013 20.62 20.68 20.24 20.27 4,709,127 -0.46(-2.24%)
Aug 06, 2013 21.16 21.17 20.69 20.73 4,502,050 -0.45(-2.15%)
Aug 05, 2013 21.47 21.50 21.09 21.19 5,507,269 -0.31(-1.45%)
Aug 02, 2013 21.17 21.59 21.16 21.50 3,701,102 +0.42(+1.98%)
Aug 01, 2013 21.17 21.52 20.97 21.08 7,686,816 -0.01(-0.05%)
Jul 31, 2013 20.55 21.35 20.54 21.09 11,797,957 +0.45(+2.16%)
Jul 30, 2013 20.70 20.86 20.55 20.65 2,667,618 +0.06(+0.28%)
Jul 29, 2013 20.57 20.84 20.53 20.59 3,585,357 -0.08(-0.37%)
Jul 26, 2013 20.50 20.89 20.49 20.67 7,784,536 +0.01(+0.05%)
Jul 25, 2013 20.89 20.90 20.32 20.66 12,084,062 -0.69(-3.24%)
Jul 24, 2013 22.01 22.13 21.21 21.35 8,795,598 -0.63(-2.89%)
Jul 23, 2013 21.72 22.00 21.71 21.98 3,356,955 +0.26(+1.18%)
Jul 22, 2013 22.09 21.99 21.59 21.73 7,151,421 -0.27(-1.21%)
Jul 19, 2013 21.74 22.08 21.73 21.99 3,266,965 +0.15(+0.69%)
Jul 18, 2013 22.06 22.19 21.80 21.84 4,803,985 -0.18(-0.82%)
Jul 17, 2013 21.68 22.12 21.55 22.02 5,962,393 +0.27(+1.26%)
Jul 16, 2013 21.78 22.25 21.62 21.75 11,845,946 -0.13(-0.61%)
Jul 15, 2013 22.34 22.49 21.83 21.88 4,502,171 -0.45(-1.99%)
Jul 12, 2013 22.34 22.59 22.18 22.32 3,751,152 -0.03(-0.13%)
Jul 11, 2013 21.85 22.36 21.81 22.35 7,021,946 +1.15(+5.40%)
Jul 10, 2013 21.30 21.43 21.03 21.21 5,717,726 -0.11(-0.53%)
Jul 09, 2013 20.57 21.41 20.51 21.32 9,443,509 +0.81(+3.97%)
Jul 08, 2013 20.93 21.10 20.48 20.51 5,559,720 -0.29(-1.41%)
Jul 05, 2013 21.20 21.20 20.47 20.80 5,938,957 -0.43(-2.01%)
Jul 03, 2013 21.16 21.28 20.84 21.23 1,550,910 +0.15(+0.72%)
Jul 02, 2013 21.18 21.45 21.02 21.07 4,121,881 -0.19(-0.89%)
Jul 01, 2013 21.24 21.61 21.19 21.26 4,331,418 +0.08(+0.36%)
Jun 28, 2013 21.51 21.75 21.16 21.19 3,676,741 -0.35(-1.63%)
Jun 27, 2013 21.19 21.59 21.07 21.54 7,645,524 +0.51(+2.44%)
Jun 26, 2013 21.19 21.23 20.86 21.03 5,918,218 +0.17(+0.83%)
Jun 25, 2013 21.18 21.38 20.82 20.85 12,459,230 +0.23(+1.10%)
Jun 24, 2013 20.34 20.85 20.02 20.63 9,182,039 -0.26(-1.22%)
Jun 21, 2013 21.27 21.40 20.28 20.88 21,821,488 -0.27(-1.25%)
Jun 20, 2013 22.01 22.05 20.96 21.15 14,287,462 -1.29(-5.74%)
Jun 19, 2013 23.00 23.16 22.42 22.43 9,732,808 -0.68(-2.95%)
Jun 18, 2013 22.86 23.20 22.68 23.12 10,366,003 +0.13(+0.58%)
Jun 17, 2013 22.86 23.17 22.76 22.98 7,282,494 +0.37(+1.63%)
Jun 14, 2013 22.54 22.94 22.54 22.61 5,145,301 -0.01(-0.04%)
Jun 13, 2013 21.58 22.67 21.53 22.62 6,009,945 +0.95(+4.37%)
Jun 12, 2013 22.04 22.07 21.58 21.68 6,097,784 -0.09(-0.43%)
Jun 11, 2013 21.75 22.21 21.66 21.77 4,916,884 -0.43(-1.92%)
Jun 10, 2013 22.66 22.70 21.91 22.20 4,023,275 -0.35(-1.55%)
Jun 07, 2013 22.70 22.89 22.22 22.55 6,054,522 +0.06(+0.25%)
Jun 06, 2013 21.74 22.49 21.62 22.49 8,031,448 +0.66(+3.04%)
Jun 05, 2013 22.15 22.29 21.60 21.83 8,648,985 -0.35(-1.58%)
Jun 04, 2013 22.91 23.10 22.10 22.18 5,585,766 -0.63(-2.78%)
Jun 03, 2013 23.03 23.15 22.33 22.81 5,949,627 -0.22(-0.95%)
May 31, 2013 23.28 23.54 23.02 23.03 4,617,784 -0.35(-1.50%)
May 30, 2013 23.47 23.68 23.15 23.38 6,336,790 +0.01(+0.04%)
May 29, 2013 23.90 23.94 23.30 23.37 5,769,589 -0.74(-3.06%)
May 28, 2013 24.50 24.59 23.90 24.11 4,257,508 +0.08(+0.31%)
May 24, 2013 23.99 24.07 23.64 24.03 3,449,521 -0.11(-0.47%)
May 23, 2013 23.61 24.33 23.29 24.15 5,176,230 +0.19(+0.79%)
May 22, 2013 24.49 24.80 23.80 23.96 5,553,093 -0.18(-0.75%)
May 21, 2013 24.43 24.57 23.82 24.14 4,153,024 -0.22(-0.89%)
May 20, 2013 24.49 24.81 24.27 24.36 2,724,553 -0.27(-1.08%)
May 17, 2013 24.29 24.67 24.29 24.62 2,953,302 +0.38(+1.56%)
May 16, 2013 24.40 24.65 24.03 24.24 14,321,147 -0.38(-1.54%)
May 15, 2013 24.59 24.79 24.49 24.62 4,393,377 +0.37(+1.52%)
May 13, 2013 24.14 24.37 24.08 24.25 2,195,523 +0.05(+0.20%)
May 10, 2013 24.17 24.21 23.92 24.20 1,340,847 +0.24(+0.99%)
May 09, 2013 23.93 24.30 23.89 23.97 3,543,952 +0.03(+0.12%)
May 08, 2013 23.83 23.94 23.55 23.94 2,587,858 +0.09(+0.36%)
May 07, 2013 23.88 24.00 23.49 23.85 2,200,511 +0.06(+0.24%)
May 06, 2013 23.58 23.82 23.48 23.80 2,083,915 +0.23(+0.96%)
May 03, 2013 23.60 23.66 23.43 23.57 6,458,981 +0.30(+1.30%)
May 02, 2013 22.74 23.33 22.72 23.27 3,290,645 +0.64(+2.85%)
May 01, 2013 22.74 22.91 22.52 22.62 3,074,618 -0.34(-1.48%)
Apr 30, 2013 22.98 23.20 22.76 22.96 3,470,926 -0.16(-0.70%)
Apr 29, 2013 23.28 23.56 23.09 23.13 4,269,121 -0.07(-0.29%)
Apr 26, 2013 23.10 23.30 22.83 23.19 4,306,104 +0.36(+1.58%)
Apr 25, 2013 22.57 23.01 22.46 22.83 6,300,215 +0.40(+1.77%)
Apr 24, 2013 22.35 22.51 22.12 22.43 3,387,513 +0.26(+1.15%)
Apr 23, 2013 21.62 22.32 21.62 22.18 7,497,075 +0.81(+3.81%)
Apr 22, 2013 20.95 21.39 20.59 21.36 6,556,433 +0.27(+1.26%)
Apr 19, 2013 20.64 21.18 20.58 21.10 5,261,452 +0.50(+2.44%)
Apr 18, 2013 21.03 21.08 20.43 20.60 9,045,289 -0.48(-2.29%)
Apr 17, 2013 21.09 21.17 20.68 21.08 5,688,328 -0.26(-1.20%)
Apr 16, 2013 21.30 21.36 20.85 21.34 7,515,756 +0.48(+2.32%)
Apr 15, 2013 21.87 21.90 20.78 20.85 10,569,145 -1.20(-5.45%)
Apr 12, 2013 21.81 22.43 21.81 22.06 5,525,532 +0.05(+0.21%)
Apr 11, 2013 21.91 22.22 21.88 22.01 3,176,048 +0.09(+0.43%)
Apr 10, 2013 22.03 22.09 21.73 21.91 5,594,729 -0.09(-0.43%)
Apr 09, 2013 22.26 22.30 21.88 22.01 4,510,574 -0.23(-1.02%)
Apr 08, 2013 21.91 22.24 21.60 22.24 4,280,632 +0.48(+2.22%)
Apr 05, 2013 21.05 21.76 20.98 21.75 3,834,054 +0.23(+1.06%)
Apr 04, 2013 21.37 21.62 21.36 21.53 3,045,723 +0.10(+0.49%)
Apr 03, 2013 22.14 22.16 21.10 21.42 7,624,404 -0.66(-3.00%)
Apr 02, 2013 22.38 22.52 21.97 22.08 3,343,196 -0.17(-0.77%)
Apr 01, 2013 22.61 22.71 22.18 22.25 2,140,717 -0.36(-1.59%)
Mar 28, 2013 22.72 22.83 22.53 22.61 1,594,122 -0.13(-0.58%)
Mar 27, 2013 22.67 22.77 22.45 22.75 2,339,944 +0.05(+0.21%)
Mar 26, 2013 22.87 22.95 22.62 22.70 3,527,931 -0.05(-0.21%)
Mar 25, 2013 23.05 23.25 22.57 22.75 4,422,865 -0.16(-0.69%)
Mar 22, 2013 23.05 23.10 22.81 22.90 3,227,682 -0.06(-0.25%)
Mar 21, 2013 23.44 23.44 22.86 22.96 5,887,340 -0.43(-1.82%)
Mar 20, 2013 22.99 23.49 22.87 23.39 5,094,680 +0.66(+2.91%)
Mar 19, 2013 22.87 23.05 22.53 22.73 6,832,786 +0.11(+0.47%)
Mar 18, 2013 22.32 22.76 22.29 22.62 7,701,888 +0.00(+0.00%)
Mar 15, 2013 22.58 22.84 22.56 22.62 2,555,407 -0.06(-0.25%)
Mar 14, 2013 22.38 22.70 22.38 22.68 3,361,628 +0.32(+1.44%)
Mar 13, 2013 22.27 22.44 22.07 22.35 3,607,348 +0.15(+0.68%)
Mar 12, 2013 22.53 22.53 22.14 22.20 3,831,920 -0.35(-1.55%)
Mar 11, 2013 22.52 22.65 22.42 22.55 2,695,607 -0.01(-0.04%)
Mar 08, 2013 22.54 22.64 22.16 22.56 3,311,937 +0.23(+1.02%)
Mar 07, 2013 22.27 22.35 22.06 22.34 2,418,848 +0.07(+0.30%)
Mar 06, 2013 22.37 22.54 22.17 22.27 4,494,120 +0.04(+0.17%)
Mar 05, 2013 22.02 22.31 21.94 22.23 3,888,550 +0.38(+1.73%)
Mar 04, 2013 21.31 21.86 21.31 21.85 3,061,366 +0.45(+2.12%)
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.