Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transportation Average Ishares ETF (NY: IYT )

65.86 +0.04 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 144.85 144.85 142.32 142.40 385,195 -1.97(-1.37%)
Nov 27, 2015 143.53 144.84 143.53 144.37 51,986 +0.76(+0.53%)
Nov 25, 2015 143.73 143.61 143.61 143.61 114,026 +0.04(+0.03%)
Nov 24, 2015 143.24 143.93 142.28 143.57 206,326 -0.95(-0.66%)
Nov 23, 2015 145.85 146.38 144.23 144.52 77,427 -1.38(-0.94%)
Nov 20, 2015 145.99 146.84 145.52 145.90 81,827 +0.59(+0.41%)
Nov 19, 2015 143.82 145.52 143.82 145.30 198,841 +1.49(+1.04%)
Nov 18, 2015 142.26 143.98 142.01 143.81 217,020 +2.32(+1.64%)
Nov 17, 2015 141.52 143.10 140.79 141.48 241,485 +0.03(+0.02%)
Nov 16, 2015 140.54 141.46 139.13 141.46 272,712 +0.69(+0.49%)
Nov 13, 2015 141.23 142.20 140.43 140.76 267,020 -0.87(-0.61%)
Nov 12, 2015 142.62 143.27 141.49 141.63 199,280 -2.09(-1.45%)
Nov 11, 2015 144.23 144.76 143.60 143.72 122,435 -0.65(-0.45%)
Nov 10, 2015 144.05 144.97 143.05 144.37 163,044 +0.03(+0.02%)
Nov 09, 2015 144.53 147.41 141.47 144.34 765,244 -0.38(-0.26%)
Nov 06, 2015 143.38 144.76 143.07 144.72 232,121 +1.08(+0.75%)
Nov 05, 2015 143.56 144.52 142.98 143.64 216,674 +0.52(+0.36%)
Nov 04, 2015 143.79 144.25 142.77 143.12 219,201 -0.81(-0.56%)
Nov 03, 2015 144.70 144.80 143.28 143.93 253,732 -0.74(-0.51%)
Nov 02, 2015 142.79 145.13 142.57 144.68 324,455 +2.09(+1.47%)
Oct 30, 2015 142.66 143.39 142.25 142.59 342,125 -0.13(-0.09%)
Oct 29, 2015 141.39 142.85 141.26 142.71 297,943 +1.19(+0.84%)
Oct 28, 2015 141.92 142.25 140.08 141.52 504,395 +0.09(+0.06%)
Oct 27, 2015 144.13 144.14 140.86 141.44 515,817 -3.84(-2.65%)
Oct 26, 2015 145.46 146.01 145.06 145.28 127,784 -0.30(-0.21%)
Oct 23, 2015 146.24 146.24 144.26 145.58 386,125 +1.07(+0.74%)
Oct 22, 2015 143.04 145.12 143.04 144.51 384,918 +2.14(+1.50%)
Oct 21, 2015 143.16 144.13 142.28 142.37 208,965 -0.69(-0.48%)
Oct 20, 2015 142.11 143.41 141.80 143.07 150,988 +0.89(+0.63%)
Oct 19, 2015 141.15 142.43 141.08 142.18 161,456 +0.39(+0.28%)
Oct 16, 2015 144.34 144.34 141.01 141.79 330,867 -2.19(-1.52%)
Oct 15, 2015 142.40 144.25 141.94 143.97 302,950 +2.02(+1.42%)
Oct 14, 2015 142.66 142.85 141.20 141.95 574,506 +0.13(+0.09%)
Oct 13, 2015 143.29 143.89 141.67 141.83 526,372 -3.12(-2.15%)
Oct 12, 2015 145.13 145.13 143.53 144.95 319,519 +0.14(+0.09%)
Oct 09, 2015 143.99 145.33 143.99 144.81 397,010 +1.12(+0.78%)
Oct 08, 2015 141.22 143.97 141.22 143.69 123,035 +1.95(+1.38%)
Oct 07, 2015 140.56 142.13 140.32 141.74 192,407 +1.95(+1.40%)
Oct 06, 2015 141.30 141.61 139.74 139.79 316,238 -1.45(-1.03%)
Oct 05, 2015 138.88 141.92 138.63 141.24 1,247,263 +3.14(+2.28%)
Oct 02, 2015 136.19 138.10 134.86 138.10 450,091 +0.64(+0.47%)
Oct 01, 2015 136.63 137.49 136.02 137.45 521,030 +0.89(+0.65%)
Sep 30, 2015 136.26 137.02 135.19 136.56 338,519 +1.55(+1.15%)
Sep 29, 2015 134.75 135.27 133.96 135.01 307,251 +0.39(+0.29%)
Sep 28, 2015 136.89 137.12 134.55 134.62 515,013 -3.00(-2.18%)
Sep 25, 2015 137.64 138.54 136.91 137.62 286,469 +1.13(+0.83%)
Sep 24, 2015 136.75 136.92 135.55 136.49 290,402 -1.31(-0.95%)
Sep 23, 2015 138.06 138.61 136.91 137.81 265,303 -0.65(-0.47%)
Sep 22, 2015 140.18 140.37 137.72 138.46 327,589 -3.48(-2.45%)
Sep 21, 2015 141.32 143.09 141.10 141.93 230,786 +1.10(+0.78%)
Sep 18, 2015 141.76 142.58 140.51 140.83 173,241 -3.22(-2.24%)
Sep 17, 2015 143.14 145.91 143.14 144.06 274,187 +0.64(+0.45%)
Sep 16, 2015 142.55 143.68 142.30 143.41 459,211 +0.30(+0.21%)
Sep 15, 2015 140.98 143.45 140.90 143.11 1,255,107 +2.65(+1.89%)
Sep 14, 2015 141.18 141.26 140.27 140.46 151,019 -0.67(-0.48%)
Sep 11, 2015 140.41 141.16 140.11 141.14 239,226 +0.40(+0.28%)
Sep 10, 2015 140.30 141.63 140.30 140.74 288,013 +1.49(+1.07%)
Sep 09, 2015 141.31 141.42 139.00 139.25 393,044 -0.99(-0.71%)
Sep 08, 2015 139.17 140.39 138.46 140.24 311,327 +3.85(+2.82%)
Sep 04, 2015 136.42 136.39 136.39 136.39 534,295 -1.40(-1.02%)
Sep 03, 2015 137.44 139.12 137.44 137.80 390,296 +0.16(+0.11%)
Sep 02, 2015 135.71 137.67 135.19 137.64 182,443 +3.26(+2.43%)
Sep 01, 2015 136.02 136.02 133.28 134.38 612,514 -3.02(-2.20%)
Aug 31, 2015 137.68 138.59 137.34 137.40 100,920 -1.05(-0.76%)
Aug 28, 2015 137.16 138.97 137.16 138.45 142,339 +0.72(+0.52%)
Aug 27, 2015 135.41 137.77 135.15 137.73 298,920 +3.42(+2.54%)
Aug 26, 2015 133.04 134.65 130.81 134.31 482,621 +3.71(+2.84%)
Aug 25, 2015 135.91 136.45 130.54 130.60 770,193 -2.25(-1.69%)
Aug 24, 2015 133.98 136.56 124.88 132.85 713,686 -4.95(-3.59%)
Aug 21, 2015 140.20 140.98 137.54 137.80 887,478 -3.82(-2.70%)
Aug 20, 2015 144.15 144.15 141.53 141.61 416,337 -3.57(-2.46%)
Aug 19, 2015 145.08 146.25 144.69 145.19 285,027 -1.03(-0.71%)
Aug 18, 2015 146.47 147.11 145.93 146.22 114,782 -0.37(-0.25%)
Aug 17, 2015 144.96 146.60 144.17 146.59 149,251 +1.07(+0.74%)
Aug 14, 2015 144.81 145.70 144.52 145.52 135,117 +0.99(+0.69%)
Aug 13, 2015 144.68 145.20 144.25 144.52 82,064 -0.15(-0.10%)
Aug 12, 2015 144.33 144.96 142.28 144.67 160,452 -0.71(-0.49%)
Aug 11, 2015 145.83 146.66 144.72 145.38 451,209 -0.91(-0.63%)
Aug 10, 2015 144.61 146.67 144.61 146.30 217,456 +2.15(+1.49%)
Aug 07, 2015 146.72 146.72 143.75 144.14 538,833 -2.09(-1.43%)
Aug 06, 2015 147.01 147.71 145.59 146.24 321,982 -1.11(-0.75%)
Aug 05, 2015 147.95 148.99 147.34 147.35 295,283 +0.18(+0.12%)
Aug 04, 2015 146.91 147.91 146.54 147.17 243,903 +0.27(+0.19%)
Aug 03, 2015 146.13 147.79 145.97 146.90 455,101 +0.33(+0.23%)
Jul 31, 2015 147.03 147.37 146.25 146.57 180,896 -0.35(-0.24%)
Jul 30, 2015 146.34 147.14 145.94 146.92 323,912 +0.00(+0.00%)
Jul 29, 2015 145.07 147.15 144.81 146.92 729,916 +2.45(+1.70%)
Jul 28, 2015 141.57 144.73 141.16 144.47 469,647 +3.87(+2.75%)
Jul 27, 2015 140.03 140.83 139.84 140.60 220,993 -0.21(-0.15%)
Jul 24, 2015 142.18 142.49 140.33 140.81 290,937 -0.88(-0.62%)
Jul 23, 2015 144.94 145.17 141.36 141.69 631,048 -3.03(-2.09%)
Jul 22, 2015 145.92 145.92 144.10 144.72 275,785 -0.50(-0.34%)
Jul 21, 2015 143.42 145.72 143.35 145.22 308,558 +1.13(+0.78%)
Jul 20, 2015 144.68 144.95 143.96 144.09 272,019 -0.47(-0.32%)
Jul 17, 2015 143.88 145.56 143.88 144.55 284,999 +1.00(+0.70%)
Jul 16, 2015 143.95 144.40 143.55 143.55 240,786 +0.17(+0.12%)
Jul 15, 2015 144.53 144.60 143.21 143.38 1,297,640 -1.02(-0.71%)
Jul 14, 2015 144.09 144.95 143.58 144.41 174,276 -0.08(-0.05%)
Jul 13, 2015 144.49 144.85 143.67 144.49 355,452 +1.49(+1.04%)
Jul 10, 2015 141.49 143.15 141.49 143.00 269,941 +2.67(+1.90%)
Jul 09, 2015 140.97 141.77 140.28 140.33 239,950 +0.75(+0.54%)
Jul 08, 2015 141.88 141.88 138.96 139.58 252,512 -3.07(-2.15%)
Jul 07, 2015 141.95 142.87 139.72 142.65 612,292 +1.78(+1.27%)
Jul 06, 2015 140.65 142.52 140.19 140.86 321,824 -0.80(-0.56%)
Jul 02, 2015 141.60 141.66 141.66 141.66 569,833 +0.24(+0.17%)
Jul 01, 2015 142.50 142.75 140.64 141.42 1,155,105 +0.26(+0.19%)
Jun 30, 2015 141.91 142.48 141.00 141.16 245,378 +0.19(+0.13%)
Jun 29, 2015 143.02 143.84 140.90 140.97 389,894 -2.78(-1.93%)
Jun 26, 2015 143.39 144.50 143.39 143.75 387,852 +0.09(+0.06%)
Jun 25, 2015 146.29 146.29 143.63 143.66 753,720 -1.30(-0.90%)
Jun 24, 2015 147.41 147.72 144.57 144.96 570,977 -2.67(-1.81%)
Jun 23, 2015 148.67 148.67 147.46 147.63 253,712 -0.26(-0.18%)
Jun 22, 2015 148.04 148.44 147.64 147.89 373,662 +1.18(+0.81%)
Jun 19, 2015 147.45 148.09 146.71 146.71 221,424 -0.61(-0.41%)
Jun 18, 2015 145.47 147.78 145.40 147.32 850,332 +2.19(+1.51%)
Jun 17, 2015 145.17 145.51 143.80 145.13 651,393 -0.55(-0.38%)
Jun 16, 2015 146.06 146.77 144.88 145.68 284,640 -0.46(-0.31%)
Jun 15, 2015 145.75 146.40 145.28 146.13 233,023 -0.72(-0.49%)
Jun 12, 2015 146.84 147.60 146.50 146.85 207,983 -0.61(-0.42%)
Jun 11, 2015 146.04 147.56 146.04 147.47 275,535 +1.54(+1.06%)
Jun 10, 2015 145.35 146.67 144.82 145.92 479,215 +1.06(+0.73%)
Jun 09, 2015 144.47 145.69 143.97 144.86 686,481 -0.51(-0.35%)
Jun 08, 2015 148.35 148.35 145.38 145.38 918,818 -3.14(-2.11%)
Jun 05, 2015 147.12 148.67 146.60 148.51 464,607 +1.29(+0.88%)
Jun 04, 2015 148.41 148.70 146.91 147.22 594,795 -1.32(-0.89%)
Jun 03, 2015 147.21 149.01 146.59 148.54 541,843 +2.02(+1.38%)
Jun 02, 2015 145.27 147.42 145.02 146.52 579,092 +0.17(+0.12%)
Jun 01, 2015 145.13 146.78 144.40 146.35 679,113 +1.57(+1.09%)
May 29, 2015 145.68 145.68 144.09 144.78 746,022 -1.08(-0.74%)
May 28, 2015 146.96 147.06 145.13 145.85 899,156 -1.38(-0.94%)
May 27, 2015 145.61 147.48 145.43 147.23 673,876 +1.76(+1.21%)
May 26, 2015 147.49 148.12 145.31 145.47 672,422 -2.27(-1.54%)
May 22, 2015 148.88 147.75 147.75 147.75 668,253 -1.18(-0.79%)
May 21, 2015 148.10 149.62 147.83 148.93 784,370 +0.86(+0.58%)
May 20, 2015 150.91 151.04 148.05 148.07 1,535,959 -3.00(-1.99%)
May 19, 2015 152.46 152.74 150.91 151.07 499,423 -1.07(-0.70%)
May 18, 2015 150.62 152.36 150.62 152.13 269,399 +1.04(+0.69%)
May 15, 2015 150.10 151.21 150.10 151.10 456,625 +1.38(+0.92%)
May 14, 2015 149.17 149.98 148.47 149.72 494,445 +0.79(+0.53%)
May 13, 2015 150.44 151.30 148.71 148.93 417,048 -1.61(-1.07%)
May 12, 2015 151.14 151.61 150.18 150.54 139,046 -1.75(-1.15%)
May 11, 2015 152.32 153.31 152.29 152.29 153,386 -0.20(-0.13%)
May 08, 2015 152.82 153.89 152.49 152.49 278,634 +0.84(+0.56%)
May 07, 2015 149.78 152.30 149.78 151.65 159,370 +1.66(+1.11%)
May 06, 2015 149.69 150.58 149.12 149.99 429,029 +0.38(+0.25%)
May 05, 2015 151.23 151.94 149.55 149.61 503,258 -2.52(-1.66%)
May 04, 2015 151.54 153.47 151.54 152.13 208,903 +0.19(+0.13%)
May 01, 2015 149.04 152.19 149.04 151.94 228,121 +2.47(+1.65%)
Apr 30, 2015 150.50 150.61 148.87 149.47 424,683 -1.84(-1.21%)
Apr 29, 2015 152.12 152.59 150.35 151.31 257,582 -1.86(-1.22%)
Apr 28, 2015 152.65 153.47 151.69 153.17 282,086 +0.18(+0.11%)
Apr 27, 2015 154.13 154.53 152.81 153.00 426,028 -1.35(-0.87%)
Apr 24, 2015 154.55 154.85 153.75 154.35 262,012 -0.40(-0.26%)
Apr 23, 2015 152.98 155.60 152.80 154.75 275,579 +0.73(+0.47%)
Apr 22, 2015 153.42 154.33 152.65 154.02 212,010 +0.86(+0.56%)
Apr 21, 2015 153.09 153.47 152.12 153.15 329,557 +0.31(+0.20%)
Apr 20, 2015 151.12 153.25 151.12 152.84 406,883 +2.57(+1.71%)
Apr 17, 2015 150.56 150.71 149.76 150.27 481,531 -1.04(-0.69%)
Apr 16, 2015 150.67 151.78 150.65 151.31 533,628 +0.07(+0.04%)
Apr 15, 2015 152.37 152.76 151.03 151.24 544,952 +0.05(+0.03%)
Apr 14, 2015 149.49 151.28 148.90 151.19 521,662 -0.16(-0.10%)
Apr 13, 2015 151.78 153.18 151.32 151.35 446,750 -1.16(-0.76%)
Apr 10, 2015 151.85 152.73 151.81 152.51 333,484 +1.07(+0.71%)
Apr 09, 2015 150.83 151.64 150.18 151.44 398,407 +0.70(+0.46%)
Apr 08, 2015 149.89 150.76 149.47 150.75 466,862 +1.12(+0.75%)
Apr 07, 2015 149.65 150.68 149.63 149.63 502,849 +0.56(+0.38%)
Apr 06, 2015 147.58 150.09 147.58 149.07 803,256 -0.68(-0.45%)
Apr 02, 2015 150.31 149.75 149.75 149.75 466,036 -1.15(-0.76%)
Apr 01, 2015 151.52 151.52 150.00 150.89 286,521 -1.15(-0.75%)
Mar 31, 2015 152.22 152.84 151.53 152.04 305,510 -0.82(-0.53%)
Mar 30, 2015 151.62 153.18 151.62 152.85 423,724 +1.42(+0.94%)
Mar 27, 2015 151.02 151.55 150.74 151.44 414,735 +0.40(+0.26%)
Mar 26, 2015 150.71 151.56 149.83 151.04 385,702 -0.92(-0.61%)
Mar 25, 2015 154.87 155.40 151.78 151.96 396,285 -3.13(-2.02%)
Mar 24, 2015 155.76 155.86 155.03 155.09 302,707 -1.08(-0.69%)
Mar 23, 2015 158.49 158.50 156.06 156.17 451,485 -2.90(-1.83%)
Mar 20, 2015 158.80 159.70 158.80 159.07 180,947 +0.31(+0.20%)
Mar 19, 2015 158.19 159.54 157.94 158.76 148,351 +0.06(+0.04%)
Mar 18, 2015 157.28 159.10 156.61 158.71 483,335 +0.51(+0.32%)
Mar 17, 2015 157.78 158.61 157.78 158.19 322,436 -0.11(-0.07%)
Mar 16, 2015 156.25 158.40 156.25 158.30 285,245 +2.50(+1.60%)
Mar 13, 2015 156.58 157.33 155.03 155.80 174,414 -0.97(-0.62%)
Mar 12, 2015 154.94 156.94 154.93 156.77 377,065 +1.77(+1.14%)
Mar 11, 2015 153.49 155.31 153.49 155.00 207,746 +1.77(+1.16%)
Mar 10, 2015 153.90 154.29 153.22 153.23 192,165 -2.22(-1.43%)
Mar 09, 2015 155.03 155.76 155.03 155.44 211,129 +0.35(+0.22%)
Mar 06, 2015 155.98 156.76 154.84 155.10 306,314 -1.62(-1.03%)
Mar 05, 2015 157.00 157.17 156.06 156.71 223,360 -0.34(-0.22%)
Mar 04, 2015 157.09 157.22 156.04 157.05 218,098 -0.58(-0.37%)
Mar 03, 2015 157.87 158.23 156.73 157.63 198,864 -0.71(-0.45%)
Mar 02, 2015 157.08 158.41 157.08 158.34 249,420 +1.27(+0.81%)
Feb 27, 2015 157.96 158.47 157.06 157.07 144,125 -1.05(-0.66%)
Feb 26, 2015 158.72 159.16 157.54 158.12 215,499 -0.78(-0.49%)
Feb 25, 2015 159.48 160.37 158.66 158.90 390,256 -0.73(-0.46%)
Feb 24, 2015 158.49 159.80 158.25 159.64 203,672 +0.68(+0.43%)
Feb 23, 2015 159.20 159.30 158.54 158.96 227,310 +0.21(+0.13%)
Feb 20, 2015 157.17 158.80 156.46 158.75 166,923 +0.90(+0.57%)
Feb 19, 2015 157.69 159.53 157.69 157.85 340,022 +0.11(+0.07%)
Feb 18, 2015 156.92 157.87 156.72 157.74 188,634 +0.56(+0.36%)
Feb 17, 2015 156.80 157.52 156.57 157.18 233,449 +0.16(+0.10%)
Feb 13, 2015 156.34 157.02 157.02 157.02 324,102 +0.42(+0.27%)
Feb 12, 2015 155.37 156.66 155.36 156.61 1,084,311 +1.20(+0.77%)
Feb 11, 2015 155.24 156.08 155.03 155.41 321,349 +0.47(+0.30%)
Feb 10, 2015 154.46 155.23 153.14 154.94 1,130,886 +1.29(+0.84%)
Feb 09, 2015 154.52 154.63 153.06 153.66 874,636 -1.54(-0.99%)
Feb 06, 2015 155.44 156.54 154.70 155.19 603,980 -0.58(-0.37%)
Feb 05, 2015 154.89 155.91 154.85 155.77 664,336 +1.40(+0.91%)
Feb 04, 2015 153.96 155.26 153.29 154.37 562,830 -0.27(-0.18%)
Feb 03, 2015 152.64 154.64 152.47 154.64 549,198 +2.23(+1.46%)
Feb 02, 2015 150.31 152.51 149.08 152.42 1,162,076 +2.18(+1.45%)
Jan 30, 2015 152.37 153.06 150.23 150.24 934,758 -3.67(-2.38%)
Jan 29, 2015 153.03 154.11 151.68 153.91 585,669 +0.99(+0.65%)
Jan 28, 2015 156.26 156.50 152.57 152.92 464,882 -2.19(-1.41%)
Jan 27, 2015 155.56 156.22 154.30 155.11 482,555 -1.99(-1.27%)
Jan 26, 2015 155.56 157.35 155.44 157.10 346,702 +1.08(+0.69%)
Jan 23, 2015 156.81 157.31 155.96 156.02 529,441 -2.76(-1.74%)
Jan 22, 2015 155.36 159.05 155.36 158.78 780,085 +4.42(+2.87%)
Jan 21, 2015 153.87 155.24 152.87 154.35 453,620 +0.67(+0.43%)
Jan 20, 2015 152.93 154.49 152.12 153.68 375,378 +1.52(+1.00%)
Jan 16, 2015 149.88 152.28 149.72 152.16 412,168 +1.72(+1.15%)
Jan 15, 2015 151.85 152.17 150.20 150.44 791,718 -0.55(-0.37%)
Jan 14, 2015 150.52 151.27 149.10 150.99 632,997 -1.26(-0.83%)
Jan 13, 2015 154.53 155.60 150.88 152.25 566,612 -0.72(-0.47%)
Jan 12, 2015 153.94 154.32 152.66 152.97 398,306 -0.87(-0.57%)
Jan 09, 2015 155.91 156.26 153.73 153.84 388,910 -1.73(-1.11%)
Jan 08, 2015 153.66 155.94 153.40 155.57 788,176 +3.16(+2.07%)
Jan 07, 2015 152.44 152.74 151.52 152.42 393,354 +1.12(+0.74%)
Jan 06, 2015 154.73 154.73 150.37 151.29 1,208,341 -2.62(-1.70%)
Jan 05, 2015 157.77 158.10 153.67 153.92 545,944 -4.17(-2.64%)
Jan 02, 2015 159.79 159.87 156.48 158.09 430,682 -0.72(-0.45%)
Dec 31, 2014 160.66 158.80 158.80 158.80 342,286 -0.99(-0.62%)
Dec 30, 2014 159.88 160.56 159.46 159.79 269,230 -0.32(-0.20%)
Dec 29, 2014 160.19 160.38 158.75 160.11 147,962 +0.37(+0.23%)
Dec 26, 2014 159.78 160.35 159.60 159.74 162,657 +0.31(+0.19%)
Dec 24, 2014 159.70 159.43 159.43 159.43 146,192 +0.56(+0.35%)
Dec 23, 2014 158.60 159.18 157.78 158.88 329,254 +1.19(+0.75%)
Dec 22, 2014 156.69 157.85 156.09 157.69 390,784 +1.64(+1.05%)
Dec 19, 2014 155.83 156.69 154.90 156.04 393,923 +0.72(+0.46%)
Dec 18, 2014 155.67 155.67 153.59 155.33 576,320 +2.32(+1.52%)
Dec 17, 2014 151.48 153.47 149.04 153.01 846,524 +1.16(+0.76%)
Dec 16, 2014 153.99 154.94 151.76 151.85 774,550 -1.99(-1.29%)
Dec 15, 2014 154.54 155.54 152.54 153.84 1,068,510 +0.08(+0.05%)
Dec 12, 2014 155.02 155.57 153.62 153.76 1,220,498 -1.46(-0.94%)
Dec 11, 2014 154.39 156.42 154.39 155.22 307,009 +1.31(+0.85%)
Dec 10, 2014 156.12 156.38 153.82 153.92 465,366 -1.94(-1.25%)
Dec 09, 2014 154.81 156.02 153.53 155.86 811,278 -1.08(-0.69%)
Dec 08, 2014 158.77 158.81 156.43 156.94 432,119 -2.10(-1.32%)
Dec 05, 2014 158.66 160.06 158.52 159.04 377,014 +0.62(+0.39%)
Dec 04, 2014 158.93 159.44 157.86 158.42 364,904 -0.12(-0.08%)
Dec 03, 2014 157.57 158.85 157.35 158.55 418,685 +1.30(+0.83%)
Dec 02, 2014 155.92 157.35 155.92 157.24 343,464 +1.84(+1.18%)
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.