Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.72 +1.18 (+1.03%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 31.43 31.69 30.84 31.17 4,623,901 +0.01(+0.03%)
Oct 30, 2018 29.79 31.23 29.49 31.16 5,728,512 +1.33(+4.46%)
Oct 29, 2018 30.87 31.04 29.46 29.83 4,734,057 -0.62(-2.04%)
Oct 26, 2018 29.81 31.18 29.70 30.45 9,750,000 +0.00(+0.00%)
Oct 25, 2018 29.78 30.70 29.78 30.45 5,503,241 +0.80(+2.70%)
Oct 24, 2018 30.54 31.16 29.60 29.65 9,566,244 -0.86(-2.82%)
Oct 23, 2018 29.55 30.87 29.52 30.51 11,887,220 +0.61(+2.04%)
Oct 22, 2018 30.53 30.63 29.83 29.90 5,597,420 -0.62(-2.03%)
Oct 19, 2018 31.52 31.52 30.34 30.52 4,619,000 -0.80(-2.55%)
Oct 18, 2018 31.62 31.81 31.07 31.32 5,196,245 -0.64(-2.00%)
Oct 17, 2018 32.34 32.35 31.47 31.96 5,740,323 -0.73(-2.23%)
Oct 16, 2018 32.29 32.75 31.84 32.69 3,553,196 +0.70(+2.19%)
Oct 15, 2018 32.09 32.22 31.81 31.99 2,216,500 -0.05(-0.16%)
Oct 12, 2018 32.67 32.93 31.79 32.04 3,201,300 -0.31(-0.96%)
Oct 11, 2018 32.71 33.18 32.30 32.35 4,487,593 -0.51(-1.55%)
Oct 10, 2018 33.39 33.65 32.80 32.86 6,275,964 -0.52(-1.56%)
Oct 09, 2018 34.15 34.28 33.35 33.38 5,353,507 -0.88(-2.57%)
Oct 08, 2018 33.78 34.34 33.72 34.26 2,664,692 +0.34(+1.00%)
Oct 05, 2018 34.10 34.21 33.30 33.92 4,916,000 -0.22(-0.64%)
Oct 04, 2018 34.61 34.67 33.85 34.14 3,780,304 -0.60(-1.73%)
Oct 03, 2018 35.26 35.40 34.64 34.74 5,569,653 -0.45(-1.28%)
Oct 02, 2018 35.24 35.56 35.11 35.19 3,368,345 -0.02(-0.06%)
Oct 01, 2018 35.51 35.62 35.10 35.21 2,268,595 -0.13(-0.37%)
Sep 28, 2018 35.48 35.95 35.30 35.34 2,931,900 -0.25(-0.70%)
Sep 27, 2018 35.98 36.00 35.53 35.59 3,663,128 -0.42(-1.17%)
Sep 26, 2018 36.82 36.86 35.87 36.01 3,623,511 -0.57(-1.56%)
Sep 25, 2018 36.59 36.74 36.48 36.58 2,520,280 +0.05(+0.14%)
Sep 24, 2018 36.86 37.00 36.50 36.53 3,275,338 -0.49(-1.32%)
Sep 21, 2018 37.14 37.19 36.65 37.02 4,111,100 -0.24(-0.64%)
Sep 20, 2018 37.58 37.71 37.01 37.26 5,485,130 -0.26(-0.69%)
Sep 19, 2018 37.65 38.07 37.50 37.52 2,672,871 -0.24(-0.64%)
Sep 18, 2018 37.41 37.98 37.35 37.76 2,787,050 +0.35(+0.95%)
Sep 17, 2018 37.85 37.97 37.37 37.41 1,723,188 -0.52(-1.36%)
Sep 14, 2018 37.60 38.05 37.34 37.92 3,057,000 +0.19(+0.50%)
Sep 13, 2018 38.12 38.35 37.24 37.73 3,205,008 -0.43(-1.13%)
Sep 12, 2018 37.95 38.23 37.60 38.16 3,143,554 +0.32(+0.85%)
Sep 11, 2018 37.45 38.18 37.16 37.84 2,544,264 +0.33(+0.88%)
Sep 10, 2018 37.25 37.72 37.25 37.51 1,505,333 +0.28(+0.75%)
Sep 07, 2018 37.62 37.79 37.13 37.23 2,490,200 -0.67(-1.77%)
Sep 06, 2018 38.08 38.52 37.82 37.90 1,426,147 -0.24(-0.63%)
Sep 05, 2018 37.69 38.26 37.59 38.14 1,801,969 +0.35(+0.93%)
Sep 04, 2018 37.60 37.90 37.47 37.79 955,157 +0.08(+0.21%)
Aug 31, 2018 37.71 37.71 37.71 0 -0.01(-0.03%)
Aug 30, 2018 37.99 38.11 37.67 37.72 1,017,895 -0.41(-1.08%)
Aug 29, 2018 38.13 38.32 37.83 38.13 1,616,677 -0.08(-0.21%)
Aug 28, 2018 38.35 38.44 38.09 38.21 1,691,233 -0.18(-0.47%)
Aug 27, 2018 37.92 38.52 37.92 38.39 1,690,312 +0.44(+1.16%)
Aug 24, 2018 38.09 38.27 37.89 37.95 856,400 -0.04(-0.11%)
Aug 23, 2018 38.40 38.45 37.88 37.99 1,762,823 -0.43(-1.12%)
Aug 22, 2018 38.88 38.98 38.41 38.42 1,500,157 -0.46(-1.18%)
Aug 21, 2018 38.10 39.00 38.10 38.88 3,365,688 +1.40(+3.74%)
Aug 20, 2018 37.22 37.70 37.22 37.48 842,758 +0.12(+0.33%)
Aug 17, 2018 37.15 37.52 37.15 37.35 2,107,400 +0.05(+0.15%)
Aug 16, 2018 37.22 37.63 37.09 37.30 1,211,163 +0.26(+0.70%)
Aug 15, 2018 36.91 37.12 36.68 37.04 2,323,038 -0.22(-0.59%)
Aug 14, 2018 36.92 37.46 36.78 37.26 1,675,697 +0.40(+1.09%)
Aug 13, 2018 37.88 37.88 36.69 36.86 1,871,570 -1.10(-2.90%)
Aug 10, 2018 37.90 38.26 37.68 37.96 2,470,200 -0.39(-1.02%)
Aug 09, 2018 37.99 38.63 37.99 38.35 1,769,688 +0.34(+0.89%)
Aug 08, 2018 38.18 38.35 37.88 38.01 1,309,633 -0.25(-0.65%)
Aug 07, 2018 37.81 38.35 37.75 38.26 2,217,627 +0.64(+1.70%)
Aug 06, 2018 37.43 37.68 37.13 37.62 1,986,369 +0.11(+0.29%)
Aug 03, 2018 37.48 37.69 37.30 37.51 1,812,400 +0.03(+0.08%)
Aug 02, 2018 37.44 37.67 37.23 37.48 2,619,872 -0.16(-0.43%)
Aug 01, 2018 37.78 38.19 37.41 37.64 2,550,941 -0.23(-0.61%)
Jul 31, 2018 37.47 38.05 37.33 37.87 3,962,281 +0.41(+1.09%)
Jul 30, 2018 37.62 37.92 37.45 37.46 2,305,502 -0.18(-0.48%)
Jul 27, 2018 38.05 38.47 37.39 37.64 3,735,400 -0.41(-1.08%)
Jul 26, 2018 37.36 38.13 37.15 38.05 5,288,693 +0.75(+2.01%)
Jul 25, 2018 37.98 38.10 36.80 37.30 6,318,675 -0.84(-2.20%)
Jul 24, 2018 38.84 39.13 38.06 38.14 5,895,866 -0.77(-1.98%)
Jul 23, 2018 39.24 39.43 38.80 38.91 1,654,245 -0.41(-1.04%)
Jul 20, 2018 39.84 39.84 39.20 39.32 2,668,493 -0.77(-1.92%)
Jul 19, 2018 39.56 40.23 39.56 40.09 2,297,952 +0.26(+0.65%)
Jul 18, 2018 39.52 39.85 39.33 39.83 2,572,934 -0.09(-0.23%)
Jul 17, 2018 38.80 39.96 38.80 39.92 5,754,047 +0.89(+2.28%)
Jul 16, 2018 39.00 39.19 38.70 39.03 1,108,196 +0.00(+0.00%)
Jul 13, 2018 38.77 39.18 38.77 39.03 1,097,423 +0.07(+0.18%)
Jul 12, 2018 38.95 39.03 38.43 38.96 1,256,692 +0.14(+0.36%)
Jul 11, 2018 38.81 39.10 38.80 38.82 2,101,936 -0.30(-0.77%)
Jul 10, 2018 39.22 39.43 38.93 39.12 1,944,197 -0.12(-0.31%)
Jul 09, 2018 38.99 39.30 38.86 39.24 1,336,748 +0.46(+1.19%)
Jul 06, 2018 38.76 39.09 38.46 38.78 2,225,169 +0.15(+0.39%)
Jul 05, 2018 38.44 38.67 38.14 38.63 1,503,896 +0.33(+0.86%)
Jul 03, 2018 38.30 38.30 38.30 0 +0.19(+0.50%)
Jul 02, 2018 37.86 38.13 37.70 38.11 1,607,793 -0.04(-0.10%)
Jun 29, 2018 38.46 38.07 38.15 1,616,617 +0.35(+0.93%)
Jun 28, 2018 37.34 37.85 37.18 37.80 1,709,187 +0.29(+0.77%)
Jun 27, 2018 38.10 38.29 37.51 37.51 3,019,749 -0.54(-1.42%)
Jun 26, 2018 38.12 38.69 37.86 38.05 6,289,605 +0.52(+1.39%)
Jun 25, 2018 37.92 38.13 37.29 37.53 3,432,110 -0.64(-1.68%)
Jun 22, 2018 38.80 38.80 37.98 38.17 4,923,710 -0.43(-1.11%)
Jun 21, 2018 38.94 39.09 38.55 38.60 1,485,947 -0.38(-0.97%)
Jun 20, 2018 39.08 39.17 38.42 38.98 2,681,956 +0.06(+0.15%)
Jun 19, 2018 38.63 39.14 38.63 38.92 2,017,895 -0.05(-0.13%)
Jun 18, 2018 39.04 39.60 38.80 38.97 2,174,846 -0.47(-1.19%)
Jun 15, 2018 39.55 39.04 39.44 2,087,048 -0.11(-0.28%)
Jun 14, 2018 39.55 39.67 39.09 39.55 3,675,724 +0.12(+0.30%)
Jun 13, 2018 40.79 40.94 39.26 39.43 6,127,479 -1.51(-3.69%)
Jun 12, 2018 40.33 40.97 40.27 40.94 3,799,580 +0.63(+1.56%)
Jun 11, 2018 40.59 40.60 40.14 40.31 1,417,811 -0.13(-0.32%)
Jun 08, 2018 39.39 40.50 39.39 40.44 3,125,465 +0.95(+2.41%)
Jun 07, 2018 39.50 39.73 39.29 39.49 2,567,408 +0.13(+0.33%)
Jun 06, 2018 39.38 39.36 2,028,278 +0.33(+0.85%)
Jun 05, 2018 38.81 39.24 38.78 39.03 1,595,231 +0.12(+0.31%)
Jun 04, 2018 38.65 39.10 38.65 38.91 895,564 +0.27(+0.70%)
Jun 01, 2018 38.69 38.78 38.41 38.64 830,382 +0.16(+0.42%)
May 31, 2018 38.81 39.10 38.46 38.48 2,813,675 -0.42(-1.08%)
May 30, 2018 39.23 39.44 38.84 38.90 1,330,035 -0.16(-0.41%)
May 29, 2018 38.65 39.34 38.47 39.06 3,157,088 +0.12(+0.31%)
May 25, 2018 38.94 38.94 38.94 0 +0.59(+1.54%)
May 24, 2018 38.16 38.58 37.96 38.35 3,067,064 +0.04(+0.10%)
May 23, 2018 37.76 38.44 37.60 38.31 3,291,019 +0.59(+1.56%)
May 22, 2018 38.40 38.40 37.71 37.72 2,678,562 -0.90(-2.33%)
May 21, 2018 38.55 38.85 38.41 38.62 1,067,499 +0.16(+0.42%)
May 18, 2018 37.98 38.53 37.86 38.46 1,741,318 +0.54(+1.42%)
May 17, 2018 37.40 37.95 37.34 37.92 3,174,021 +0.43(+1.15%)
May 16, 2018 37.17 37.57 36.89 37.49 8,136,397 +0.22(+0.59%)
May 15, 2018 38.35 38.43 37.17 37.27 5,195,631 -1.47(-3.79%)
May 14, 2018 38.93 39.15 38.69 38.74 2,464,778 -0.23(-0.59%)
May 11, 2018 38.61 39.27 38.61 38.97 1,237,132 +0.21(+0.54%)
May 10, 2018 38.81 39.15 38.67 38.76 4,290,521 +0.17(+0.44%)
May 09, 2018 39.29 39.34 38.27 38.59 6,731,802 -0.72(-1.83%)
May 08, 2018 39.01 39.61 39.01 39.31 1,491,151 +0.16(+0.41%)
May 07, 2018 39.16 39.33 38.92 39.15 928,568 +0.00(+0.00%)
May 04, 2018 38.57 39.35 38.39 39.15 1,177,901 +0.41(+1.06%)
May 03, 2018 38.20 38.83 38.03 38.74 2,267,078 +0.32(+0.83%)
May 02, 2018 38.71 39.11 38.37 38.42 3,003,481 -0.51(-1.31%)
May 01, 2018 38.22 38.97 38.06 38.93 2,054,156 +0.50(+1.30%)
Apr 30, 2018 39.38 39.46 38.43 38.43 2,354,059 -0.91(-2.31%)
Apr 27, 2018 39.14 39.65 39.07 39.34 1,854,466 +0.10(+0.25%)
Apr 26, 2018 38.89 39.37 38.30 39.24 3,496,248 +0.57(+1.47%)
Apr 25, 2018 38.12 38.77 37.90 38.67 3,046,935 +0.39(+1.02%)
Apr 24, 2018 39.28 39.28 38.06 38.28 3,029,388 -0.32(-0.83%)
Apr 23, 2018 38.55 38.89 38.31 38.60 1,945,210 +0.13(+0.34%)
Apr 20, 2018 38.85 39.20 38.38 38.47 3,215,480 -0.49(-1.26%)
Apr 19, 2018 39.91 40.06 38.43 38.96 4,253,860 -1.16(-2.89%)
Apr 18, 2018 39.85 40.43 39.77 40.12 1,035,225 +0.22(+0.55%)
Apr 17, 2018 39.75 40.03 39.51 39.90 1,318,711 +0.43(+1.09%)
Apr 16, 2018 39.40 39.78 39.06 39.47 1,731,966 +0.38(+0.97%)
Apr 13, 2018 39.15 39.40 38.78 39.09 2,652,082 +0.03(+0.08%)
Apr 12, 2018 39.55 39.70 38.97 39.06 3,933,524 -0.36(-0.91%)
Apr 11, 2018 39.67 40.15 39.35 39.42 3,155,945 -0.58(-1.45%)
Apr 10, 2018 40.25 40.42 39.83 40.00 2,577,047 +0.23(+0.58%)
Apr 09, 2018 40.31 40.49 39.75 39.77 1,308,588 -0.45(-1.12%)
Apr 06, 2018 40.79 41.25 39.69 40.22 2,949,494 -1.00(-2.43%)
Apr 05, 2018 40.92 41.48 40.63 41.22 4,403,709 +0.70(+1.73%)
Apr 04, 2018 38.25 40.73 38.14 40.52 5,253,136 +1.80(+4.65%)
Apr 03, 2018 38.21 38.83 37.80 38.72 1,628,596 +0.58(+1.52%)
Apr 02, 2018 39.17 39.29 37.72 38.14 3,448,445 -1.35(-3.42%)
Mar 29, 2018 39.49 39.49 39.49 0 +0.50(+1.28%)
Mar 28, 2018 39.14 39.57 38.86 38.99 2,008,525 -0.21(-0.54%)
Mar 27, 2018 39.82 39.90 38.93 39.20 2,173,964 -0.64(-1.61%)
Mar 26, 2018 39.39 39.87 39.12 39.84 1,394,479 +0.95(+2.44%)
Mar 23, 2018 39.59 40.07 38.83 38.89 3,618,289 -0.42(-1.07%)
Mar 22, 2018 40.00 40.31 39.31 39.31 2,500,906 -0.91(-2.26%)
Mar 21, 2018 39.60 40.48 39.60 40.22 2,306,447 +0.65(+1.64%)
Mar 20, 2018 39.75 40.08 39.54 39.57 1,381,424 -0.19(-0.48%)
Mar 19, 2018 39.67 39.87 39.29 39.76 1,977,031 -0.19(-0.48%)
Mar 16, 2018 39.43 40.09 39.43 39.95 2,496,397 +0.34(+0.86%)
Mar 15, 2018 40.06 40.36 39.47 39.61 5,471,596 -0.50(-1.25%)
Mar 14, 2018 40.67 41.06 40.00 40.11 1,944,921 -0.55(-1.35%)
Mar 13, 2018 40.49 41.01 40.49 40.66 2,776,448 +0.23(+0.57%)
Mar 12, 2018 40.11 40.59 40.11 40.43 2,206,689 +0.25(+0.62%)
Mar 09, 2018 39.55 40.21 39.35 40.18 1,784,250 +0.68(+1.72%)
Mar 08, 2018 39.75 40.08 39.19 39.50 2,034,704 -0.18(-0.45%)
Mar 07, 2018 39.88 39.68 2,372,071 +0.01(+0.03%)
Mar 06, 2018 39.13 39.70 38.84 39.67 2,702,474 +0.73(+1.87%)
Mar 05, 2018 38.27 39.17 38.26 38.94 3,199,177 +0.36(+0.93%)
Mar 02, 2018 37.92 38.68 37.87 38.58 3,604,662 +0.14(+0.36%)
Mar 01, 2018 38.18 38.68 37.88 38.44 4,785,334 +0.13(+0.34%)
Feb 28, 2018 39.40 39.65 38.31 38.31 5,152,457 -1.14(-2.89%)
Feb 27, 2018 40.55 41.01 39.42 39.45 4,827,197 -1.03(-2.54%)
Feb 26, 2018 40.54 40.67 40.00 40.48 2,770,087 +0.08(+0.20%)
Feb 23, 2018 40.55 40.68 39.97 40.40 1,848,180 +0.15(+0.37%)
Feb 22, 2018 40.19 40.25 3,348,083 -0.28(-0.69%)
Feb 21, 2018 40.72 41.39 40.48 40.53 2,741,411 -0.19(-0.47%)
Feb 20, 2018 41.43 41.43 40.59 40.72 2,364,187 -0.55(-1.33%)
Feb 16, 2018 41.27 41.27 41.27 0 +0.52(+1.28%)
Feb 15, 2018 41.14 40.44 40.75 3,030,345 -0.01(-0.02%)
Feb 14, 2018 39.67 40.87 39.67 40.76 4,374,543 +0.72(+1.80%)
Feb 13, 2018 40.04 2,478,723 +0.00(+0.00%)
Feb 12, 2018 39.70 40.20 39.38 40.04 2,806,016 +0.58(+1.47%)
Feb 09, 2018 39.50 39.92 38.58 39.46 6,340,880 +0.13(+0.33%)
Feb 08, 2018 41.07 41.09 39.29 39.33 5,720,891 -1.67(-4.07%)
Feb 07, 2018 41.03 42.03 41.03 41.00 5,159,495 -0.05(-0.12%)
Feb 06, 2018 39.30 41.23 38.46 41.05 6,299,979 +0.68(+1.68%)
Feb 05, 2018 40.60 41.52 39.58 40.37 5,982,969 -1.06(-2.56%)
Feb 02, 2018 42.00 42.40 41.36 41.43 5,617,953 -1.31(-3.07%)
Feb 01, 2018 42.72 43.23 42.35 42.74 4,730,615 -0.14(-0.33%)
Jan 31, 2018 43.54 44.17 42.82 42.88 5,912,978 -0.43(-0.99%)
Jan 30, 2018 43.18 43.51 42.53 43.31 6,194,708 -0.28(-0.64%)
Jan 29, 2018 44.58 44.74 43.58 43.59 7,223,401 -1.24(-2.77%)
Jan 26, 2018 45.02 45.22 44.60 44.83 2,808,565 -0.17(-0.38%)
Jan 25, 2018 46.00 46.21 44.59 45.00 4,006,328 -0.98(-2.13%)
Jan 24, 2018 46.28 46.56 45.72 45.98 2,198,440 -0.15(-0.33%)
Jan 23, 2018 46.36 46.45 45.84 46.13 1,391,225 -0.12(-0.26%)
Jan 22, 2018 46.11 46.28 45.88 46.25 1,530,713 +0.19(+0.41%)
Jan 19, 2018 45.80 46.09 45.62 46.06 3,452,521 +0.56(+1.23%)
Jan 18, 2018 45.86 46.18 45.45 45.50 1,749,056 -0.35(-0.76%)
Jan 17, 2018 45.17 45.92 44.95 45.85 1,908,370 +0.88(+1.96%)
Jan 16, 2018 45.92 46.00 44.89 44.97 2,785,909 -0.74(-1.62%)
Jan 12, 2018 45.71 45.71 45.71 0 +0.06(+0.13%)
Jan 11, 2018 45.19 45.66 44.90 45.65 3,307,781 +0.94(+2.10%)
Jan 10, 2018 44.71 3,934,319 -0.69(-1.52%)
Jan 09, 2018 45.48 45.63 45.18 45.40 2,343,109 -0.02(-0.04%)
Jan 08, 2018 45.50 45.54 45.15 45.42 2,593,470 +0.12(+0.26%)
Jan 05, 2018 45.15 45.31 44.69 45.30 2,210,073 +0.62(+1.39%)
Jan 04, 2018 45.53 45.53 44.51 44.68 2,855,973 -0.35(-0.78%)
Jan 03, 2018 44.03 45.03 43.75 45.03 3,621,616 +1.13(+2.57%)
Jan 02, 2018 43.85 43.95 43.50 43.90 7,426,475 +0.18(+0.41%)
Dec 29, 2017 43.72 43.72 43.72 0 -0.20(-0.46%)
Dec 28, 2017 43.85 43.95 43.62 43.92 1,555,375 +0.26(+0.60%)
Dec 27, 2017 43.56 43.81 43.47 43.66 852,213 +0.10(+0.23%)
Dec 26, 2017 43.33 43.64 43.29 43.56 937,512 +0.19(+0.44%)
Dec 22, 2017 43.54 43.63 43.30 43.37 931,729 -0.18(-0.41%)
Dec 21, 2017 43.33 43.69 43.10 43.55 1,227,271 +0.43(+1.00%)
Dec 20, 2017 43.04 43.20 42.84 43.12 822,534 +0.33(+0.77%)
Dec 19, 2017 43.34 43.44 42.79 42.79 1,328,341 -0.40(-0.94%)
Dec 18, 2017 42.81 43.25 42.69 43.19 1,235,767 +0.63(+1.48%)
Dec 15, 2017 42.45 42.72 42.18 42.56 1,700,491 +0.42(+1.00%)
Dec 14, 2017 42.25 42.59 42.08 42.15 2,020,438 -0.08(-0.19%)
Dec 13, 2017 42.30 42.51 42.18 42.23 1,344,905 -0.02(-0.05%)
Dec 12, 2017 42.61 42.76 42.24 42.25 807,369 -0.33(-0.77%)
Dec 11, 2017 42.89 42.89 42.50 42.58 1,489,081 -0.23(-0.54%)
Dec 08, 2017 42.56 42.84 42.42 42.80 1,255,701 +0.38(+0.89%)
Dec 07, 2017 41.98 42.65 41.81 42.43 1,185,040 +0.41(+0.98%)
Dec 06, 2017 42.44 42.68 42.01 42.02 3,022,368 +0.00(+0.00%)
Dec 05, 2017 42.97 43.03 42.38 2,280,349 +0.00(+0.00%)
Dec 04, 2017 43.66 43.96 43.29 43.36 2,809,092 +0.24(+0.56%)
Dec 01, 2017 43.29 43.44 42.55 43.12 2,860,613 +0.30(+0.70%)
Nov 30, 2017 43.17 43.57 42.82 42.82 2,660,576 -0.16(-0.37%)
Nov 29, 2017 42.69 43.07 42.47 42.98 2,959,365 +0.45(+1.06%)
Nov 28, 2017 41.95 42.53 41.78 42.53 2,378,639 +0.74(+1.77%)
Nov 27, 2017 42.10 42.10 41.77 41.80 2,031,169 -0.21(-0.50%)
Nov 24, 2017 41.97 42.11 41.75 42.01 1,189,385 +0.21(+0.50%)
Nov 22, 2017 41.85 41.95 41.62 41.80 1,966,208 +0.01(+0.02%)
Nov 21, 2017 41.34 41.87 41.07 41.79 2,309,745 +0.65(+1.58%)
Nov 20, 2017 41.02 41.18 40.74 41.14 2,037,486 +0.30(+0.73%)
Nov 17, 2017 40.49 41.05 40.29 40.84 1,880,075 +0.36(+0.89%)
Nov 16, 2017 40.52 40.71 40.36 40.48 979,551 +0.17(+0.42%)
Nov 15, 2017 40.56 40.78 40.06 40.31 1,613,764 -0.32(-0.79%)
Nov 14, 2017 39.98 40.66 39.87 40.63 2,264,585 +0.42(+1.04%)
Nov 13, 2017 39.99 40.33 39.79 40.21 1,444,582 +0.21(+0.52%)
Nov 10, 2017 39.79 40.19 39.79 40.00 1,227,870 +0.01(+0.03%)
Nov 09, 2017 39.62 40.20 39.34 39.99 2,914,593 +0.13(+0.33%)
Nov 08, 2017 39.25 39.92 39.11 39.86 1,580,576 +0.45(+1.14%)
Nov 07, 2017 39.65 39.75 39.28 39.41 2,192,795 -0.10(-0.25%)
Nov 06, 2017 39.08 39.55 38.93 39.51 2,209,716 +0.44(+1.13%)
Nov 03, 2017 38.99 39.36 38.93 39.07 2,485,224 +0.08(+0.20%)
Nov 02, 2017 40.17 40.17 38.74 38.99 8,309,881 -0.97(-2.43%)
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.