Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Consumer Goods Ishares ETF
(NY:
IYK
)
68.05
-0.20 (-0.29%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2013
77.08
76.68
76.68
76.68
70,524
+0.09(+0.12%)
Dec 30, 2013
76.44
76.60
76.36
76.60
20,509
+0.26(+0.34%)
Dec 27, 2013
76.34
76.48
76.22
76.34
21,347
+0.13(+0.17%)
Dec 26, 2013
75.99
76.30
75.99
76.21
13,651
+0.32(+0.42%)
Dec 24, 2013
75.76
76.04
75.76
75.89
5,660
+0.19(+0.26%)
Dec 23, 2013
76.00
76.00
75.55
75.70
24,870
+0.09(+0.12%)
Dec 20, 2013
75.41
75.77
75.41
75.61
18,336
+0.25(+0.33%)
Dec 19, 2013
75.53
75.56
75.10
75.36
14,054
-0.33(-0.43%)
Dec 18, 2013
74.89
75.69
74.07
75.69
16,571
+0.84(+1.13%)
Dec 17, 2013
74.91
74.97
74.51
74.85
8,462
-0.05(-0.06%)
Dec 16, 2013
75.16
75.16
74.78
74.89
11,437
+0.16(+0.21%)
Dec 13, 2013
74.90
74.90
74.61
74.74
12,477
+0.12(+0.16%)
Dec 12, 2013
75.35
75.35
74.58
74.61
19,300
-0.76(-1.00%)
Dec 11, 2013
75.90
75.90
75.34
75.37
10,216
-0.48(-0.64%)
Dec 10, 2013
76.02
76.02
75.68
75.85
10,748
-0.40(-0.53%)
Dec 09, 2013
76.25
76.38
76.25
76.26
12,352
+0.16(+0.21%)
Dec 06, 2013
75.69
76.15
75.59
76.10
36,109
+1.04(+1.38%)
Dec 05, 2013
75.36
75.43
75.06
75.06
11,579
-0.38(-0.51%)
Dec 04, 2013
75.11
75.61
74.96
75.44
6,807
+0.04(+0.06%)
Dec 03, 2013
75.27
75.54
75.17
75.40
20,512
+0.07(+0.09%)
Dec 02, 2013
75.76
75.79
75.28
75.33
61,658
-0.66(-0.87%)
Nov 29, 2013
75.90
76.14
75.90
75.99
1,707
+0.10(+0.13%)
Nov 27, 2013
75.80
75.91
75.70
75.90
6,796
+0.23(+0.31%)
Nov 26, 2013
75.77
76.02
75.67
75.67
33,735
+0.02(+0.03%)
Nov 25, 2013
76.00
76.03
75.63
75.64
35,248
-0.25(-0.33%)
Nov 22, 2013
75.60
75.89
75.49
75.89
17,531
+0.28(+0.37%)
Nov 21, 2013
75.31
75.61
75.30
75.61
16,128
+0.50(+0.67%)
Nov 20, 2013
75.52
75.84
74.97
75.11
16,710
-0.36(-0.47%)
Nov 19, 2013
75.70
75.81
75.41
75.47
19,897
-0.42(-0.56%)
Nov 18, 2013
76.34
76.34
75.82
75.89
7,423
-0.29(-0.38%)
Nov 15, 2013
76.15
76.19
75.87
76.18
22,718
+0.21(+0.27%)
Nov 14, 2013
75.55
76.05
75.55
75.97
14,159
+0.45(+0.60%)
Nov 13, 2013
74.40
75.52
74.40
75.52
7,122
+0.96(+1.28%)
Nov 12, 2013
74.42
74.63
74.34
74.56
4,460
-0.01(-0.01%)
Nov 11, 2013
74.63
74.74
74.56
74.57
9,853
-0.05(-0.06%)
Nov 08, 2013
74.17
74.64
73.84
74.61
22,242
+0.45(+0.60%)
Nov 07, 2013
75.34
75.34
74.12
74.17
33,318
-1.23(-1.63%)
Nov 06, 2013
75.17
75.40
74.96
75.40
21,263
+0.36(+0.48%)
Nov 05, 2013
74.69
75.15
74.58
75.03
8,516
+0.11(+0.15%)
Nov 04, 2013
74.86
75.05
74.57
74.93
78,996
+0.32(+0.43%)
Nov 01, 2013
74.69
74.84
74.29
74.61
119,215
+0.14(+0.18%)
Oct 31, 2013
74.65
74.97
74.38
74.47
28,315
-0.35(-0.47%)
Oct 30, 2013
75.56
75.56
74.81
74.82
21,269
-0.53(-0.70%)
Oct 29, 2013
74.81
75.35
74.76
75.35
7,495
+0.58(+0.78%)
Oct 28, 2013
74.39
74.91
74.38
74.77
26,658
+0.72(+0.97%)
Oct 25, 2013
73.88
74.05
73.78
74.05
9,102
+0.19(+0.26%)
Oct 24, 2013
73.96
73.98
73.79
73.86
14,181
+0.02(+0.02%)
Oct 23, 2013
73.75
73.93
73.62
73.84
14,390
-0.08(-0.11%)
Oct 22, 2013
73.34
74.05
73.34
73.92
26,001
+0.85(+1.17%)
Oct 21, 2013
73.35
73.35
72.83
73.07
14,698
-0.13(-0.17%)
Oct 18, 2013
73.05
73.22
72.93
73.20
16,982
+0.27(+0.37%)
Oct 17, 2013
72.02
72.94
72.02
72.93
16,159
+0.72(+1.00%)
Oct 16, 2013
71.72
72.23
71.67
72.20
16,728
+0.89(+1.25%)
Oct 15, 2013
71.90
71.90
71.23
71.31
8,894
-0.64(-0.89%)
Oct 14, 2013
71.40
71.98
71.31
71.95
19,044
+0.33(+0.47%)
Oct 11, 2013
71.24
71.61
71.24
71.61
7,859
+0.18(+0.26%)
Oct 10, 2013
70.72
71.49
70.72
71.43
25,788
+1.44(+2.06%)
Oct 09, 2013
70.31
70.31
69.84
69.99
12,625
-0.10(-0.15%)
Oct 08, 2013
70.67
70.78
70.09
70.09
23,907
-0.63(-0.89%)
Oct 07, 2013
70.69
71.03
70.69
70.72
14,032
-0.40(-0.56%)
Oct 04, 2013
70.90
71.26
70.87
71.12
10,288
+0.30(+0.42%)
Oct 03, 2013
71.10
71.19
70.51
70.82
15,093
-0.40(-0.57%)
Oct 02, 2013
71.09
71.26
70.71
71.22
63,726
-0.28(-0.39%)
Oct 01, 2013
71.60
71.60
71.11
71.50
73,875
+0.37(+0.53%)
Sep 30, 2013
71.16
71.31
70.94
71.13
58,371
-0.49(-0.68%)
Sep 27, 2013
71.60
71.74
71.59
71.61
24,200
-0.29(-0.40%)
Sep 26, 2013
71.83
72.02
71.62
71.90
14,015
+0.25(+0.36%)
Sep 25, 2013
72.20
72.20
71.59
71.64
29,895
-0.51(-0.71%)
Sep 24, 2013
72.23
72.49
72.02
72.15
150,544
+0.01(+0.01%)
Sep 23, 2013
72.49
72.49
71.81
72.15
58,514
-0.55(-0.76%)
Sep 20, 2013
73.03
73.05
72.63
72.70
9,687
-0.47(-0.64%)
Sep 19, 2013
73.55
73.55
73.09
73.17
10,486
-0.15(-0.21%)
Sep 18, 2013
72.42
73.40
72.02
73.33
28,164
+0.88(+1.21%)
Sep 17, 2013
72.08
72.47
72.08
72.45
3,537
+0.30(+0.42%)
Sep 16, 2013
71.64
72.43
72.08
72.15
10,289
+0.51(+0.71%)
Sep 13, 2013
71.33
71.65
71.25
71.64
24,285
+0.49(+0.69%)
Sep 12, 2013
71.36
71.39
71.09
71.15
14,396
-0.17(-0.23%)
Sep 11, 2013
70.85
71.32
70.82
71.32
8,584
+0.41(+0.58%)
Sep 10, 2013
71.05
71.11
70.79
70.90
14,485
+0.10(+0.15%)
Sep 09, 2013
70.23
70.80
70.23
70.80
22,341
+0.64(+0.92%)
Sep 06, 2013
70.32
70.49
69.64
70.16
7,256
+0.08(+0.11%)
Sep 05, 2013
70.09
70.21
70.05
70.08
14,667
-0.00(-0.00%)
Sep 04, 2013
69.51
70.25
69.51
70.08
9,825
+0.72(+1.03%)
Sep 03, 2013
69.94
70.17
69.26
69.37
461,098
+0.08(+0.11%)
Aug 30, 2013
69.66
69.66
69.18
69.29
22,439
-0.18(-0.26%)
Aug 29, 2013
69.03
69.69
69.03
69.47
8,461
+0.46(+0.67%)
Aug 28, 2013
69.14
69.24
68.96
69.01
36,671
-0.27(-0.39%)
Aug 27, 2013
69.52
69.58
69.28
69.28
18,780
-0.82(-1.17%)
Aug 26, 2013
70.90
70.90
70.02
70.09
14,363
-0.67(-0.95%)
Aug 23, 2013
70.39
70.80
70.36
70.77
46,206
+0.40(+0.56%)
Aug 22, 2013
70.01
70.54
69.90
70.37
13,699
+0.55(+0.78%)
Aug 21, 2013
70.42
70.42
69.77
69.83
12,281
-0.48(-0.68%)
Aug 20, 2013
70.09
70.62
70.04
70.30
8,622
+0.23(+0.33%)
Aug 19, 2013
70.24
70.40
70.07
70.07
48,793
-0.35(-0.50%)
Aug 16, 2013
70.74
70.74
70.32
70.42
28,697
-0.35(-0.49%)
Aug 15, 2013
71.50
71.50
70.74
70.77
21,039
-1.19(-1.65%)
Aug 14, 2013
72.48
72.48
71.96
71.96
10,536
-0.51(-0.70%)
Aug 13, 2013
73.07
73.07
72.23
72.46
14,907
-0.06(-0.08%)
Aug 12, 2013
72.00
72.57
72.00
72.52
17,814
-0.04(-0.05%)
Aug 09, 2013
72.73
72.82
72.46
72.56
25,827
-0.22(-0.30%)
Aug 08, 2013
72.42
72.85
72.42
72.78
40,541
+0.59(+0.82%)
Aug 07, 2013
72.42
72.42
72.16
72.19
17,781
-0.49(-0.68%)
Aug 06, 2013
72.65
72.81
72.54
72.68
14,595
-0.10(-0.14%)
Aug 05, 2013
72.78
72.87
72.65
72.78
12,574
-0.02(-0.03%)
Aug 02, 2013
72.61
72.84
72.31
72.81
9,942
+0.15(+0.21%)
Aug 01, 2013
72.16
72.72
72.16
72.65
68,477
+0.97(+1.36%)
Jul 31, 2013
71.87
72.16
71.68
71.68
19,593
-0.09(-0.12%)
Jul 30, 2013
71.86
72.08
71.65
71.77
21,167
+0.04(+0.06%)
Jul 29, 2013
71.85
71.85
71.68
71.73
5,402
-0.11(-0.15%)
Jul 26, 2013
71.54
71.84
71.16
71.84
19,518
+0.04(+0.06%)
Jul 25, 2013
71.50
71.88
71.49
71.80
12,912
+0.20(+0.28%)
Jul 24, 2013
72.12
72.27
71.55
71.60
17,602
-0.30(-0.42%)
Jul 23, 2013
72.12
72.12
71.89
71.90
12,651
-0.20(-0.27%)
Jul 22, 2013
72.04
72.22
71.98
72.10
10,122
+0.01(+0.01%)
Jul 19, 2013
71.93
72.11
71.79
72.09
20,126
+0.21(+0.30%)
Jul 18, 2013
71.54
72.08
71.54
71.88
16,850
+0.32(+0.44%)
Jul 17, 2013
71.43
71.62
71.37
71.56
18,376
+0.31(+0.43%)
Jul 16, 2013
71.56
71.56
71.24
71.25
19,147
-0.63(-0.87%)
Jul 15, 2013
71.93
71.93
71.78
71.88
41,538
+0.04(+0.06%)
Jul 12, 2013
71.70
71.86
71.58
71.84
53,443
+0.13(+0.18%)
Jul 11, 2013
71.36
71.76
71.36
71.71
62,250
+1.09(+1.54%)
Jul 10, 2013
70.62
70.84
70.45
70.63
97,642
+0.02(+0.02%)
Jul 09, 2013
70.36
70.73
69.95
70.61
51,772
+0.66(+0.94%)
Jul 08, 2013
69.87
70.20
69.83
69.95
19,695
+0.41(+0.59%)
Jul 05, 2013
69.71
69.71
68.99
69.54
13,360
+0.28(+0.40%)
Jul 03, 2013
69.14
69.37
68.88
69.26
6,354
-0.07(-0.10%)
Jul 02, 2013
69.39
69.72
69.11
69.33
9,021
-0.05(-0.07%)
Jul 01, 2013
68.74
69.74
68.74
69.38
49,181
+0.63(+0.91%)
Jun 28, 2013
68.78
69.18
68.60
68.76
15,939
-0.22(-0.32%)
Jun 27, 2013
68.48
69.36
68.48
68.98
31,643
+0.61(+0.89%)
Jun 26, 2013
68.01
68.54
68.01
68.37
45,211
+0.78(+1.15%)
Jun 25, 2013
67.57
67.79
67.27
67.59
36,257
+0.50(+0.75%)
Jun 24, 2013
67.08
67.68
66.48
67.08
33,551
-0.60(-0.89%)
Jun 21, 2013
67.63
67.93
66.95
67.68
65,037
+0.54(+0.80%)
Jun 20, 2013
68.91
68.91
67.01
67.15
65,655
-2.27(-3.27%)
Jun 19, 2013
70.46
70.63
69.40
69.42
32,334
-1.14(-1.62%)
Jun 18, 2013
70.14
70.56
70.09
70.56
13,883
+0.42(+0.60%)
Jun 17, 2013
69.95
70.51
69.89
70.14
20,799
+0.45(+0.65%)
Jun 14, 2013
69.80
70.10
69.52
69.69
14,425
-0.09(-0.13%)
Jun 13, 2013
68.90
69.88
68.72
69.78
32,048
+0.78(+1.14%)
Jun 12, 2013
69.77
69.77
68.94
69.00
12,379
-0.29(-0.41%)
Jun 11, 2013
69.28
69.75
69.03
69.28
23,769
-0.43(-0.62%)
Jun 10, 2013
69.96
69.96
69.40
69.72
200,318
+0.03(+0.05%)
Jun 07, 2013
69.11
69.68
69.10
69.68
37,809
+1.03(+1.50%)
Jun 06, 2013
68.29
68.65
67.78
68.65
34,492
+0.43(+0.62%)
Jun 05, 2013
69.14
69.14
68.23
68.23
49,827
-1.06(-1.54%)
Jun 04, 2013
69.47
69.70
68.80
69.29
27,932
-0.01(-0.01%)
Jun 03, 2013
68.65
69.32
68.15
69.30
285,292
+0.50(+0.72%)
May 31, 2013
69.77
69.80
68.80
68.80
35,690
-1.17(-1.68%)
May 30, 2013
70.10
70.41
69.98
69.98
32,538
-0.06(-0.09%)
May 29, 2013
70.85
70.85
69.93
70.04
89,010
-1.10(-1.55%)
May 28, 2013
71.49
71.69
70.85
71.15
18,544
+0.50(+0.70%)
May 24, 2013
70.46
70.77
70.22
70.65
11,119
+0.24(+0.34%)
May 23, 2013
69.90
70.54
69.90
70.41
15,175
-0.20(-0.29%)
May 22, 2013
70.96
71.76
70.45
70.62
20,437
-0.32(-0.46%)
May 21, 2013
71.05
71.18
70.63
70.94
32,700
-0.11(-0.16%)
May 20, 2013
71.57
71.57
71.00
71.05
34,278
-0.50(-0.71%)
May 17, 2013
71.25
71.61
71.14
71.56
193,141
+0.35(+0.50%)
May 16, 2013
71.52
71.69
71.11
71.20
23,713
-0.32(-0.45%)
May 15, 2013
70.84
71.69
70.84
71.52
20,412
+1.42(+2.02%)
May 13, 2013
69.87
70.28
69.87
70.10
51,659
+0.09(+0.12%)
May 10, 2013
69.69
70.05
69.69
70.02
49,936
+0.44(+0.63%)
May 09, 2013
70.06
70.11
69.58
69.58
9,250
-0.40(-0.57%)
May 08, 2013
69.83
69.98
69.66
69.98
15,801
+0.15(+0.21%)
May 07, 2013
69.36
69.83
69.36
69.83
27,108
+0.62(+0.89%)
May 06, 2013
69.79
69.79
69.10
69.21
22,323
-0.32(-0.46%)
May 03, 2013
69.63
69.66
69.43
69.54
29,934
+0.62(+0.89%)
May 02, 2013
68.71
69.12
68.66
68.92
56,018
+0.32(+0.46%)
May 01, 2013
69.40
69.40
68.53
68.61
34,266
-0.39(-0.56%)
Apr 30, 2013
69.02
69.06
68.69
68.99
27,888
+0.05(+0.07%)
Apr 29, 2013
68.82
69.09
68.72
68.95
398,918
+0.32(+0.46%)
Apr 26, 2013
68.78
68.72
68.51
68.63
12,318
-0.09(-0.13%)
Apr 25, 2013
68.38
68.86
68.38
68.72
57,334
+0.65(+0.95%)
Apr 24, 2013
68.82
68.83
68.07
68.07
26,564
-0.92(-1.34%)
Apr 23, 2013
68.51
68.99
68.51
68.99
79,163
+0.76(+1.11%)
Apr 22, 2013
67.99
68.31
67.61
68.24
72,253
+0.24(+0.36%)
Apr 19, 2013
67.19
68.00
67.19
67.99
20,484
+1.03(+1.54%)
Apr 18, 2013
67.27
67.34
66.89
66.96
31,712
-0.15(-0.22%)
Apr 17, 2013
67.60
67.60
66.94
67.11
16,434
-0.80(-1.18%)
Apr 16, 2013
67.26
67.92
67.12
67.91
103,181
+1.32(+1.98%)
Apr 15, 2013
68.12
68.12
66.60
66.60
11,417
-1.47(-2.17%)
Apr 12, 2013
68.00
68.07
67.78
68.07
25,372
+0.03(+0.05%)
Apr 11, 2013
67.64
68.22
67.64
68.04
31,414
+0.41(+0.61%)
Apr 10, 2013
67.09
67.64
67.05
67.63
37,933
+0.77(+1.16%)
Apr 09, 2013
67.11
67.11
66.73
66.86
18,278
-0.17(-0.26%)
Apr 08, 2013
66.60
67.03
66.21
67.03
29,941
+0.73(+1.09%)
Apr 05, 2013
66.21
66.39
65.94
66.30
31,684
-0.54(-0.80%)
Apr 04, 2013
66.56
66.92
66.56
66.84
34,243
+0.27(+0.40%)
Apr 03, 2013
67.32
67.37
66.38
66.57
23,596
-0.74(-1.10%)
Apr 02, 2013
67.59
67.59
67.06
67.31
107,924
+0.52(+0.78%)
Apr 01, 2013
67.45
67.50
66.67
66.79
129,039
-0.26(-0.39%)
Mar 28, 2013
66.76
67.07
66.56
67.05
25,162
+0.36(+0.54%)
Mar 27, 2013
66.64
66.71
66.34
66.69
26,209
-0.13(-0.19%)
Mar 26, 2013
66.30
66.82
66.30
66.82
18,596
+0.71(+1.07%)
Mar 25, 2013
66.38
67.26
65.95
66.11
15,019
-0.01(-0.02%)
Mar 22, 2013
65.92
66.32
65.92
66.12
13,562
+0.41(+0.62%)
Mar 21, 2013
66.14
66.14
65.70
65.71
62,262
-0.38(-0.57%)
Mar 20, 2013
65.57
66.11
65.55
66.09
10,956
+0.75(+1.15%)
Mar 19, 2013
65.30
65.45
65.04
65.34
18,680
+0.15(+0.23%)
Mar 18, 2013
65.35
65.38
64.88
65.18
21,412
-0.33(-0.51%)
Mar 15, 2013
65.98
65.98
65.40
65.52
29,752
-0.28(-0.43%)
Mar 14, 2013
65.54
65.80
65.53
65.80
27,238
+0.33(+0.50%)
Mar 13, 2013
65.60
65.72
65.22
65.47
21,687
+0.13(+0.19%)
Mar 12, 2013
65.44
65.46
65.22
65.34
54,176
-0.13(-0.19%)
Mar 11, 2013
65.29
65.54
65.29
65.47
25,187
+0.05(+0.07%)
Mar 08, 2013
65.44
65.45
65.09
65.42
28,301
+0.20(+0.30%)
Mar 07, 2013
65.23
65.29
65.15
65.23
11,491
+0.01(+0.01%)
Mar 06, 2013
65.20
65.30
65.08
65.22
78,581
+0.13(+0.19%)
Mar 05, 2013
64.93
65.23
64.93
65.09
60,103
+0.35(+0.55%)
Mar 04, 2013
64.29
64.74
64.26
64.74
29,919
+0.38(+0.59%)
Mar 01, 2013
63.99
64.43
63.84
64.36
94,747
+0.10(+0.16%)
Feb 28, 2013
64.26
64.53
64.18
64.26
24,820
+0.00(+0.00%)
Feb 27, 2013
63.55
64.28
63.55
64.26
13,127
+0.64(+1.00%)
Feb 26, 2013
63.47
63.67
63.14
63.62
14,736
+0.31(+0.50%)
Feb 25, 2013
64.44
64.46
63.31
63.31
24,153
-1.00(-1.55%)
Feb 22, 2013
63.97
64.31
63.97
64.31
111,612
+0.45(+0.70%)
Feb 21, 2013
63.84
63.95
63.62
63.86
23,915
-0.17(-0.26%)
Feb 20, 2013
64.47
64.47
64.02
64.03
18,208
-0.47(-0.73%)
Feb 19, 2013
64.07
64.49
64.07
64.49
23,882
+0.54(+0.85%)
Feb 15, 2013
63.80
64.04
63.76
63.95
11,035
+0.38(+0.59%)
Feb 14, 2013
63.62
63.78
63.58
63.58
9,227
+0.13(+0.21%)
Feb 13, 2013
63.43
63.59
63.29
63.44
23,836
+0.02(+0.02%)
Feb 12, 2013
63.41
63.48
63.34
63.43
9,482
+0.04(+0.06%)
Feb 11, 2013
63.40
63.47
63.31
63.39
6,678
-0.04(-0.06%)
Feb 08, 2013
63.40
63.59
63.35
63.43
11,178
+0.07(+0.11%)
Feb 07, 2013
63.26
63.38
62.96
63.36
20,177
+0.21(+0.34%)
Feb 06, 2013
62.95
63.20
62.89
63.14
16,562
+0.85(+1.36%)
Feb 04, 2013
62.58
62.58
62.30
62.30
16,358
-0.58(-0.92%)
Feb 01, 2013
62.81
63.03
62.76
62.88
78,656
+0.37(+0.59%)
Jan 31, 2013
62.46
62.60
62.37
62.51
16,694
+0.02(+0.03%)
Jan 30, 2013
62.74
62.85
62.47
62.49
267,090
-0.31(-0.50%)
Jan 29, 2013
62.43
62.86
62.43
62.81
18,245
+0.22(+0.35%)
Jan 28, 2013
62.67
62.67
62.42
62.59
40,985
-0.03(-0.05%)
Jan 25, 2013
62.50
62.63
62.41
62.62
10,914
+0.42(+0.67%)
Jan 24, 2013
61.95
62.25
61.95
62.20
33,900
+0.36(+0.58%)
Jan 23, 2013
61.82
61.89
61.74
61.85
11,878
-0.16(-0.26%)
Jan 22, 2013
62.08
62.08
61.84
62.00
153,458
+0.00(+0.01%)
Jan 18, 2013
61.74
62.00
61.69
62.00
19,881
-0.00(-0.01%)
Jan 17, 2013
61.69
62.13
61.65
62.00
35,716
+0.55(+0.89%)
Jan 16, 2013
61.42
61.60
61.39
61.45
26,739
-0.20(-0.32%)
Jan 15, 2013
61.19
61.65
61.19
61.65
22,382
+0.37(+0.60%)
Jan 14, 2013
61.05
61.40
61.05
61.28
39,954
+0.22(+0.36%)
Jan 11, 2013
60.99
61.14
60.85
61.06
29,989
+0.21(+0.35%)
Jan 10, 2013
60.76
60.88
60.56
60.85
30,077
+0.39(+0.65%)
Jan 09, 2013
60.36
60.62
60.36
60.46
47,176
+0.24(+0.40%)
Jan 08, 2013
60.36
60.36
60.08
60.21
40,316
-0.06(-0.10%)
Jan 07, 2013
60.55
60.55
60.17
60.28
175,804
-0.37(-0.61%)
Jan 04, 2013
60.44
60.74
60.39
60.65
45,445
+0.31(+0.52%)
Jan 03, 2013
60.39
60.58
60.28
60.33
91,043
-0.11(-0.18%)
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
.