Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.88 +1.34 (+1.17%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 25.73 25.93 25.43 25.87 5,078,406 +0.39(+1.52%)
Sep 29, 2015 26.00 26.10 25.28 25.48 9,217,041 -0.44(-1.68%)
Sep 28, 2015 26.90 27.02 25.71 25.92 11,441,716 -1.18(-4.37%)
Sep 25, 2015 27.19 27.44 26.99 27.10 3,388,412 +0.15(+0.57%)
Sep 24, 2015 26.58 27.00 26.36 26.95 3,309,369 +0.07(+0.26%)
Sep 23, 2015 26.88 27.17 26.81 26.88 2,157,208 +0.01(+0.04%)
Sep 22, 2015 27.25 27.25 26.57 26.87 5,707,225 -0.66(-2.41%)
Sep 21, 2015 27.97 28.26 27.41 27.54 5,445,049 -0.29(-1.03%)
Sep 18, 2015 27.96 28.27 27.72 27.82 5,999,422 -0.56(-1.99%)
Sep 17, 2015 28.11 28.93 28.10 28.39 4,575,763 +0.24(+0.84%)
Sep 16, 2015 28.03 28.18 27.84 28.15 5,149,839 +0.12(+0.42%)
Sep 15, 2015 28.08 28.14 27.85 28.03 2,458,499 +0.06(+0.21%)
Sep 14, 2015 28.10 28.10 27.80 27.97 1,584,712 -0.07(-0.25%)
Sep 11, 2015 27.57 28.06 27.56 28.04 2,182,306 +0.42(+1.51%)
Sep 10, 2015 27.49 27.74 27.17 27.62 4,350,470 -0.16(-0.57%)
Sep 09, 2015 28.34 28.45 27.72 27.78 5,277,663 -0.30(-1.06%)
Sep 08, 2015 27.71 28.13 27.55 28.08 2,565,755 +0.81(+2.98%)
Sep 04, 2015 27.44 27.27 27.27 27.27 3,179,627 -0.52(-1.85%)
Sep 03, 2015 27.61 27.96 27.48 27.78 2,980,301 +0.32(+1.15%)
Sep 02, 2015 27.00 27.47 26.75 27.47 2,963,444 +0.69(+2.59%)
Sep 01, 2015 26.94 27.31 26.60 26.77 4,415,249 -0.71(-2.59%)
Aug 31, 2015 27.19 27.70 27.19 27.49 2,878,704 +0.15(+0.54%)
Aug 28, 2015 27.40 27.61 27.11 27.34 4,499,478 -0.05(-0.18%)
Aug 27, 2015 27.18 27.56 26.76 27.39 6,722,785 +0.60(+2.26%)
Aug 26, 2015 26.56 26.86 25.95 26.78 10,982,382 +0.65(+2.50%)
Aug 25, 2015 27.91 27.97 26.06 26.13 13,517,748 -1.32(-4.80%)
Aug 24, 2015 26.94 27.82 23.28 27.45 6,402,815 -0.83(-2.94%)
Aug 21, 2015 28.61 28.76 28.18 28.28 5,078,491 -0.56(-1.96%)
Aug 20, 2015 29.46 29.46 28.81 28.84 3,171,028 -0.61(-2.08%)
Aug 19, 2015 29.35 29.56 29.14 29.46 3,963,355 +0.02(+0.07%)
Aug 18, 2015 29.22 29.58 29.19 29.44 6,176,114 +0.54(+1.89%)
Aug 17, 2015 28.39 28.90 28.25 28.89 3,440,665 +0.46(+1.60%)
Aug 14, 2015 28.36 28.48 28.14 28.44 1,619,881 +0.05(+0.17%)
Aug 13, 2015 28.01 28.56 27.91 28.39 4,855,257 +0.43(+1.52%)
Aug 12, 2015 27.85 27.99 27.41 27.96 2,429,327 +0.11(+0.39%)
Aug 11, 2015 27.56 27.89 27.46 27.85 2,920,124 +0.16(+0.57%)
Aug 10, 2015 27.35 27.82 27.34 27.69 1,275,842 +0.48(+1.75%)
Aug 07, 2015 27.11 27.23 27.04 27.22 2,177,099 +0.09(+0.33%)
Aug 06, 2015 27.40 27.46 26.99 27.13 3,854,052 -0.18(-0.65%)
Aug 05, 2015 27.75 27.83 27.17 27.31 2,968,194 -0.34(-1.22%)
Aug 04, 2015 27.94 28.00 27.56 27.64 3,089,206 -0.31(-1.10%)
Aug 03, 2015 28.12 28.13 27.73 27.95 2,517,480 -0.21(-0.74%)
Jul 31, 2015 28.09 28.33 27.79 28.16 2,934,101 +0.21(+0.74%)
Jul 30, 2015 27.67 27.96 27.50 27.95 1,705,787 +0.23(+0.82%)
Jul 29, 2015 27.20 27.80 27.07 27.72 4,088,236 +0.49(+1.78%)
Jul 28, 2015 26.94 27.41 26.71 27.24 2,810,571 +0.41(+1.51%)
Jul 27, 2015 26.84 27.03 26.67 26.83 2,366,144 -0.08(-0.29%)
Jul 24, 2015 27.66 27.66 26.77 26.91 6,140,667 -0.60(-2.20%)
Jul 23, 2015 27.76 27.92 27.32 27.52 2,179,333 -0.21(-0.75%)
Jul 22, 2015 27.10 27.80 27.10 27.72 5,495,539 +0.57(+2.12%)
Jul 21, 2015 27.09 27.35 26.97 27.15 2,788,326 +0.05(+0.18%)
Jul 20, 2015 27.34 27.37 27.00 27.10 3,549,958 -0.24(-0.87%)
Jul 17, 2015 27.79 27.79 27.20 27.34 1,860,889 -0.19(-0.68%)
Jul 16, 2015 27.58 27.58 27.34 27.53 2,597,031 -0.04(-0.14%)
Jul 15, 2015 27.93 27.93 27.49 27.57 3,029,007 -0.40(-1.42%)
Jul 14, 2015 27.87 28.01 27.77 27.96 1,352,958 +0.09(+0.32%)
Jul 13, 2015 27.83 27.96 27.69 27.87 1,374,656 +0.16(+0.57%)
Jul 10, 2015 27.48 27.79 27.38 27.71 3,254,120 +0.34(+1.23%)
Jul 09, 2015 27.54 27.62 27.32 27.38 4,408,750 +0.18(+0.66%)
Jul 08, 2015 27.23 27.59 27.11 27.20 2,952,010 -0.42(-1.51%)
Jul 07, 2015 27.25 27.62 26.94 27.61 5,617,619 +0.39(+1.42%)
Jul 06, 2015 27.11 27.58 27.04 27.23 2,839,970 -0.07(-0.25%)
Jul 02, 2015 27.58 27.30 27.30 27.30 2,777,706 -0.08(-0.29%)
Jul 01, 2015 27.46 27.50 27.03 27.38 2,314,974 +0.19(+0.69%)
Jun 30, 2015 27.35 27.55 27.14 27.19 2,136,956 +0.02(+0.07%)
Jun 29, 2015 27.54 27.76 27.13 27.17 2,643,540 -0.59(-2.14%)
Jun 26, 2015 27.74 27.89 27.56 27.76 2,372,619 +0.07(+0.25%)
Jun 25, 2015 27.81 27.92 27.68 27.69 4,047,325 +0.04(+0.14%)
Jun 24, 2015 27.85 28.06 27.58 27.65 3,957,261 +0.24(+0.88%)
Jun 23, 2015 27.41 27.60 27.31 27.41 3,219,673 +0.05(+0.18%)
Jun 22, 2015 27.36 27.42 27.30 27.36 3,047,714 +0.25(+0.91%)
Jun 19, 2015 26.93 27.31 26.89 27.12 3,692,119 +0.35(+1.29%)
Jun 18, 2015 26.66 26.92 26.61 26.77 2,654,408 +0.18(+0.67%)
Jun 17, 2015 26.60 26.65 26.35 26.59 3,510,691 -0.01(-0.04%)
Jun 16, 2015 26.64 26.69 26.50 26.60 2,314,587 -0.06(-0.22%)
Jun 15, 2015 26.63 26.93 26.58 26.66 5,587,030 +0.04(+0.15%)
Jun 12, 2015 26.46 26.65 26.36 26.62 2,050,397 +0.10(+0.37%)
Jun 11, 2015 26.51 26.81 26.48 26.52 1,963,019 +0.12(+0.45%)
Jun 10, 2015 26.05 26.47 26.03 26.40 3,778,377 +0.41(+1.56%)
Jun 09, 2015 26.05 26.17 25.78 26.00 2,283,391 -0.09(-0.34%)
Jun 08, 2015 26.33 26.35 26.09 26.09 1,344,738 -0.29(-1.09%)
Jun 05, 2015 26.23 26.41 26.08 26.37 2,610,813 +0.07(+0.26%)
Jun 04, 2015 26.57 26.62 26.22 26.31 2,562,334 -0.33(-1.23%)
Jun 03, 2015 26.56 26.82 26.37 26.63 3,629,932 +0.13(+0.49%)
Jun 02, 2015 26.43 26.65 26.32 26.50 2,970,595 -0.01(-0.04%)
Jun 01, 2015 26.49 26.67 26.39 26.51 3,104,104 +0.17(+0.64%)
May 29, 2015 26.63 26.70 26.34 26.34 2,061,585 -0.32(-1.19%)
May 28, 2015 26.50 26.84 26.48 26.66 2,045,032 +0.06(+0.22%)
May 27, 2015 26.48 26.60 26.29 26.60 3,106,443 +0.13(+0.49%)
May 26, 2015 26.73 26.86 26.45 26.47 4,054,613 -0.27(-1.00%)
May 22, 2015 26.89 26.74 26.74 26.74 1,692,178 -0.16(-0.59%)
May 21, 2015 26.97 27.01 26.81 26.90 2,430,260 -0.12(-0.44%)
May 20, 2015 26.96 27.10 26.74 27.02 2,449,809 +0.00(+0.00%)
May 19, 2015 27.21 27.35 26.92 27.02 4,034,793 +0.19(+0.70%)
May 18, 2015 26.53 26.88 26.48 26.83 3,186,164 +0.23(+0.86%)
May 15, 2015 26.33 26.62 26.14 26.60 3,002,149 +0.23(+0.86%)
May 14, 2015 26.22 26.41 26.06 26.37 2,018,328 +0.31(+1.18%)
May 13, 2015 26.10 26.33 25.99 26.07 3,376,333 -0.04(-0.15%)
May 12, 2015 26.05 26.21 25.75 26.11 3,091,900 -0.01(-0.04%)
May 11, 2015 26.42 26.49 26.11 26.12 3,538,186 -0.30(-1.12%)
May 08, 2015 26.42 26.75 26.40 26.41 4,271,951 +0.31(+1.18%)
May 07, 2015 25.74 26.23 25.73 26.11 3,141,173 +0.36(+1.38%)
May 06, 2015 25.80 25.82 25.40 25.75 2,260,561 +0.01(+0.04%)
May 05, 2015 25.95 26.19 25.68 25.74 2,400,691 -0.25(-0.95%)
May 04, 2015 26.11 26.31 25.90 25.99 4,385,057 -0.06(-0.23%)
May 01, 2015 25.67 26.16 25.62 26.05 2,966,399 +0.40(+1.54%)
Apr 30, 2015 25.96 26.07 25.60 25.65 3,916,107 -0.49(-1.89%)
Apr 29, 2015 26.37 26.44 25.93 26.15 4,818,713 -0.38(-1.42%)
Apr 28, 2015 26.38 26.58 26.13 26.52 3,624,330 +0.14(+0.53%)
Apr 27, 2015 26.75 26.81 26.34 26.38 2,284,372 -0.32(-1.19%)
Apr 24, 2015 26.46 26.71 26.33 26.70 4,399,085 +0.31(+1.16%)
Apr 23, 2015 26.83 26.89 26.32 26.39 7,552,896 -0.77(-2.84%)
Apr 22, 2015 27.58 27.58 27.07 27.17 5,827,411 -0.42(-1.51%)
Apr 21, 2015 27.20 27.70 27.31 27.58 3,216,917 +0.39(+1.42%)
Apr 20, 2015 27.26 27.44 27.05 27.20 5,696,356 -0.08(-0.29%)
Apr 17, 2015 27.51 27.51 27.02 27.28 3,149,494 -0.35(-1.25%)
Apr 16, 2015 27.92 27.95 27.57 27.62 4,660,624 -0.52(-1.85%)
Apr 15, 2015 27.92 28.28 27.92 28.14 3,353,853 +0.20(+0.73%)
Apr 14, 2015 27.81 27.98 27.45 27.94 2,696,580 +0.20(+0.71%)
Apr 13, 2015 27.93 28.05 27.67 27.74 1,949,133 -0.17(-0.60%)
Apr 10, 2015 27.92 28.00 27.64 27.91 4,855,442 -0.01(-0.04%)
Apr 09, 2015 28.03 28.11 27.54 27.92 3,488,110 -0.20(-0.70%)
Apr 08, 2015 27.79 28.15 27.72 28.12 2,593,786 +0.40(+1.43%)
Apr 07, 2015 28.18 28.21 27.69 27.72 6,390,424 -0.49(-1.75%)
Apr 06, 2015 28.30 28.52 28.16 28.22 2,658,267 -0.10(-0.35%)
Apr 02, 2015 27.95 28.31 28.31 28.31 4,787,147 +0.48(+1.71%)
Apr 01, 2015 27.97 27.99 27.65 27.84 3,684,393 -0.10(-0.35%)
Mar 31, 2015 27.98 28.27 27.83 27.94 6,525,040 -0.03(-0.11%)
Mar 30, 2015 27.68 28.07 27.64 27.97 4,023,126 +0.47(+1.69%)
Mar 27, 2015 27.00 27.54 27.00 27.50 2,942,027 +0.46(+1.68%)
Mar 26, 2015 27.06 27.24 26.88 27.05 4,137,473 -0.19(-0.69%)
Mar 25, 2015 27.70 27.76 27.20 27.24 2,392,094 -0.38(-1.39%)
Mar 24, 2015 27.26 27.87 27.10 27.62 4,410,727 +0.32(+1.16%)
Mar 23, 2015 27.54 27.67 27.30 27.30 1,659,867 -0.21(-0.75%)
Mar 20, 2015 27.21 27.79 27.19 27.51 4,733,019 +0.53(+1.98%)
Mar 19, 2015 27.20 27.29 26.74 26.98 3,611,772 -0.02(-0.07%)
Mar 18, 2015 26.47 27.14 26.27 27.00 2,473,679 +0.48(+1.83%)
Mar 17, 2015 26.48 26.69 26.43 26.51 4,479,344 -0.23(-0.85%)
Mar 16, 2015 26.68 26.94 26.63 26.74 2,578,012 +0.08(+0.30%)
Mar 13, 2015 26.85 26.96 26.48 26.66 2,299,224 -0.25(-0.92%)
Mar 12, 2015 26.57 26.98 26.56 26.91 1,748,060 +0.35(+1.30%)
Mar 11, 2015 26.34 26.68 26.23 26.56 3,654,241 +0.26(+0.98%)
Mar 10, 2015 26.32 26.55 26.29 26.30 2,223,921 -0.29(-1.08%)
Mar 09, 2015 26.64 26.75 26.50 26.59 2,078,420 +0.07(+0.26%)
Mar 06, 2015 26.87 26.98 26.44 26.52 8,627,641 -0.65(-2.40%)
Mar 05, 2015 27.11 27.20 27.00 27.17 1,572,656 +0.13(+0.48%)
Mar 04, 2015 26.82 27.12 26.68 27.05 2,784,073 +0.12(+0.44%)
Mar 03, 2015 27.24 27.27 26.81 26.93 4,116,325 -0.43(-1.55%)
Mar 02, 2015 27.31 27.57 27.21 27.35 2,335,390 +0.02(+0.07%)
Feb 27, 2015 27.28 27.52 27.25 27.33 2,152,931 +0.03(+0.11%)
Feb 26, 2015 27.47 27.47 27.14 27.30 2,775,178 -0.15(-0.54%)
Feb 25, 2015 27.80 27.89 27.35 27.45 2,848,119 -0.39(-1.39%)
Feb 24, 2015 27.79 27.91 27.54 27.84 4,392,598 +0.64(+2.36%)
Feb 23, 2015 27.35 27.41 26.98 27.19 8,064,356 -0.18(-0.65%)
Feb 20, 2015 27.09 27.37 26.98 27.37 2,707,139 +0.12(+0.44%)
Feb 19, 2015 27.20 27.45 27.20 27.25 1,647,792 -0.08(-0.29%)
Feb 18, 2015 27.18 27.36 27.10 27.33 2,240,511 -0.02(-0.07%)
Feb 17, 2015 27.20 27.39 26.95 27.35 4,735,027 +0.15(+0.55%)
Feb 13, 2015 27.29 27.20 27.20 27.20 3,693,580 +0.02(+0.07%)
Feb 12, 2015 26.73 27.21 26.68 27.18 5,133,627 +0.54(+2.04%)
Feb 11, 2015 26.79 27.03 26.46 26.64 4,164,922 -0.16(-0.59%)
Feb 10, 2015 26.65 26.93 26.41 26.80 5,381,884 +0.35(+1.31%)
Feb 09, 2015 26.28 26.66 26.22 26.45 3,784,474 +0.09(+0.34%)
Feb 06, 2015 26.08 26.43 25.99 26.36 4,402,341 +0.45(+1.76%)
Feb 05, 2015 26.11 26.19 25.68 25.91 7,928,083 -0.15(-0.57%)
Feb 04, 2015 25.56 26.24 25.55 26.06 8,697,479 +0.43(+1.66%)
Feb 03, 2015 25.23 25.67 25.16 25.63 7,198,561 +0.49(+1.97%)
Feb 02, 2015 25.14 25.27 24.76 25.14 4,759,710 +0.08(+0.32%)
Jan 30, 2015 25.23 25.43 24.97 25.06 4,314,171 -0.51(-2.01%)
Jan 29, 2015 24.85 25.61 24.78 25.57 8,033,602 +0.82(+3.32%)
Jan 28, 2015 25.06 25.19 24.72 24.75 9,886,765 -0.23(-0.91%)
Jan 27, 2015 24.74 25.06 24.60 24.98 4,678,129 -0.08(-0.32%)
Jan 26, 2015 24.90 25.09 24.60 25.06 7,718,755 +0.51(+2.10%)
Jan 23, 2015 24.70 24.78 24.45 24.54 3,917,608 -0.16(-0.64%)
Jan 22, 2015 24.59 24.76 24.33 24.70 4,522,977 +0.27(+1.09%)
Jan 21, 2015 24.36 24.64 24.21 24.44 5,559,906 +0.23(+0.94%)
Jan 20, 2015 24.83 24.89 24.00 24.21 6,811,443 -0.61(-2.47%)
Jan 16, 2015 24.26 24.86 23.77 24.82 14,688,625 +0.49(+2.03%)
Jan 15, 2015 25.80 25.87 24.26 24.33 16,349,018 -1.29(-5.02%)
Jan 14, 2015 25.54 25.81 25.14 25.61 11,473,906 -0.09(-0.35%)
Jan 13, 2015 26.62 26.99 25.26 25.70 19,148,492 -0.67(-2.55%)
Jan 12, 2015 26.34 26.58 26.06 26.37 8,975,549 +0.06(+0.23%)
Jan 09, 2015 26.44 26.48 26.21 26.31 9,231,830 +0.07(+0.26%)
Jan 08, 2015 25.86 26.29 25.82 26.24 4,749,268 +0.60(+2.35%)
Jan 07, 2015 25.08 25.88 24.97 25.64 9,270,956 +0.81(+3.27%)
Jan 06, 2015 25.22 25.23 24.63 24.83 1,756,155 -0.29(-1.14%)
Jan 05, 2015 25.28 25.37 24.96 25.12 5,466,131 -0.27(-1.05%)
Jan 02, 2015 25.76 25.83 25.09 25.38 2,159,461 -0.21(-0.81%)
Dec 31, 2014 25.42 25.59 25.59 25.59 2,545,815 +0.20(+0.78%)
Dec 30, 2014 25.24 25.46 25.24 25.39 1,034,983 +0.05(+0.20%)
Dec 29, 2014 25.08 25.53 24.99 25.34 1,163,232 +0.19(+0.75%)
Dec 26, 2014 25.12 25.30 25.06 25.16 665,369 +0.09(+0.36%)
Dec 24, 2014 25.06 25.07 25.07 25.07 848,133 +0.04(+0.15%)
Dec 23, 2014 25.14 25.30 25.01 25.03 1,693,591 -0.01(-0.04%)
Dec 22, 2014 24.96 25.10 24.80 25.04 2,222,468 +0.03(+0.12%)
Dec 19, 2014 24.96 25.06 24.70 25.01 1,609,605 +0.10(+0.40%)
Dec 18, 2014 24.77 24.93 24.51 24.91 3,247,049 +0.40(+1.61%)
Dec 17, 2014 23.80 24.57 23.79 24.52 4,647,572 +0.77(+3.24%)
Dec 16, 2014 23.85 24.18 23.67 23.75 2,883,000 -0.24(-0.99%)
Dec 15, 2014 24.28 24.46 23.91 23.98 2,858,922 -0.23(-0.94%)
Dec 12, 2014 24.42 24.51 24.20 24.21 7,009,533 -0.39(-1.57%)
Dec 11, 2014 24.58 24.87 24.53 24.59 1,952,444 +0.12(+0.48%)
Dec 10, 2014 25.29 25.47 24.46 24.48 3,863,883 -0.88(-3.47%)
Dec 09, 2014 25.00 25.38 24.97 25.36 2,181,223 +0.12(+0.47%)
Dec 08, 2014 25.28 25.50 25.18 25.24 1,408,774 -0.04(-0.16%)
Dec 05, 2014 25.25 25.43 25.14 25.28 1,977,249 +0.03(+0.12%)
Dec 04, 2014 25.39 25.43 25.14 25.25 2,334,854 -0.14(-0.54%)
Dec 03, 2014 25.43 25.66 25.38 25.39 2,857,943 -0.07(-0.27%)
Dec 02, 2014 25.31 25.53 25.30 25.45 1,512,744 +0.18(+0.70%)
Dec 01, 2014 25.49 25.52 25.26 25.28 4,270,645 -0.36(-1.39%)
Nov 28, 2014 25.62 25.73 25.43 25.63 2,361,678 +0.09(+0.35%)
Nov 26, 2014 25.66 25.54 25.54 25.54 2,104,582 -0.07(-0.27%)
Nov 25, 2014 25.76 25.95 25.50 25.61 2,321,378 -0.15(-0.58%)
Nov 24, 2014 25.66 25.82 25.58 25.76 1,910,332 +0.22(+0.85%)
Nov 21, 2014 25.62 25.76 25.54 25.54 4,704,063 +0.18(+0.70%)
Nov 20, 2014 24.75 25.45 24.72 25.37 2,765,812 +0.50(+2.03%)
Nov 19, 2014 24.92 25.03 24.73 24.86 3,266,323 +0.01(+0.04%)
Nov 18, 2014 24.77 24.96 24.76 24.85 2,204,783 +0.07(+0.28%)
Nov 17, 2014 24.85 24.89 24.69 24.78 1,467,992 -0.03(-0.12%)
Nov 14, 2014 24.77 24.91 24.70 24.81 1,461,580 +0.04(+0.16%)
Nov 13, 2014 24.75 24.97 24.72 24.77 1,901,852 +0.00(+0.00%)
Nov 12, 2014 24.75 24.88 24.70 24.77 3,728,144 -0.14(-0.55%)
Nov 11, 2014 24.44 24.95 24.44 24.91 3,657,456 +0.42(+1.73%)
Nov 10, 2014 24.53 24.69 24.44 24.49 3,688,218 +0.24(+0.98%)
Nov 07, 2014 24.10 24.39 23.99 24.25 3,554,740 +0.16(+0.66%)
Nov 06, 2014 23.63 24.11 23.63 24.09 3,276,268 +0.48(+2.05%)
Nov 05, 2014 23.80 23.80 23.54 23.61 1,665,093 -0.02(-0.08%)
Nov 04, 2014 23.80 23.87 23.54 23.63 2,037,629 -0.26(-1.08%)
Nov 03, 2014 23.79 23.93 23.62 23.88 8,162,859 +0.11(+0.46%)
Oct 31, 2014 24.03 24.14 23.62 23.78 3,267,823 +0.03(+0.12%)
Oct 30, 2014 23.61 23.79 23.38 23.75 3,262,248 +0.09(+0.38%)
Oct 29, 2014 23.98 24.05 23.48 23.66 4,143,110 -0.31(-1.28%)
Oct 28, 2014 23.81 24.06 23.67 23.96 5,392,528 +0.19(+0.79%)
Oct 27, 2014 23.68 23.79 23.80 23.78 2,235,015 -0.03(-0.12%)
Oct 24, 2014 23.62 23.83 23.38 23.80 3,541,614 +0.11(+0.46%)
Oct 23, 2014 23.56 23.96 23.33 23.70 5,431,835 +0.35(+1.48%)
Oct 22, 2014 23.58 23.60 23.35 23.35 4,083,232 -0.12(-0.50%)
Oct 21, 2014 23.30 23.58 23.10 23.47 4,935,304 +0.30(+1.28%)
Oct 20, 2014 22.48 23.19 22.48 23.17 4,728,396 +0.59(+2.62%)
Oct 17, 2014 22.18 22.77 22.05 22.58 9,081,753 +0.68(+3.11%)
Oct 16, 2014 21.68 22.19 21.50 21.90 7,875,027 +0.00(+0.00%)
Oct 15, 2014 21.13 22.03 21.03 21.90 9,103,818 +0.48(+2.26%)
Oct 14, 2014 21.11 21.76 21.04 21.41 6,892,536 +0.41(+1.98%)
Oct 13, 2014 21.46 21.80 20.96 21.00 6,129,674 -0.50(-2.34%)
Oct 10, 2014 22.07 22.12 21.48 21.50 11,715,768 -0.59(-2.68%)
Oct 09, 2014 22.60 22.74 22.09 22.10 3,390,735 -0.53(-2.36%)
Oct 08, 2014 22.28 22.64 22.10 22.63 2,634,829 +0.36(+1.60%)
Oct 07, 2014 22.46 22.63 22.27 22.27 2,280,313 -0.25(-1.10%)
Oct 06, 2014 22.55 22.72 22.49 22.52 1,988,639 +0.06(+0.26%)
Oct 03, 2014 22.33 22.55 22.24 22.46 1,874,460 +0.27(+1.20%)
Oct 02, 2014 22.00 22.28 21.81 22.19 4,420,490 +0.20(+0.90%)
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.