Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Pharmaceuticals Ishares ETF (NY: IHE )

63.10 -0.09 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Apr 29, 2016 126.39 127.33 124.78 125.75 42,661 -1.62(-1.27%)
Apr 28, 2016 127.67 129.06 126.71 127.37 38,646 -0.77(-0.60%)
Apr 27, 2016 129.33 129.33 127.69 128.14 41,706 -1.07(-0.83%)
Apr 26, 2016 130.06 130.06 127.73 129.21 59,947 -0.87(-0.67%)
Apr 25, 2016 131.67 131.86 129.92 130.08 29,243 -2.50(-1.88%)
Apr 22, 2016 132.22 133.18 131.63 132.58 21,979 +0.30(+0.23%)
Apr 21, 2016 129.83 132.30 129.56 132.27 34,273 +2.37(+1.82%)
Apr 20, 2016 129.75 130.65 128.82 129.90 63,600 +0.22(+0.17%)
Apr 19, 2016 130.18 131.19 129.18 129.68 44,002 -0.10(-0.08%)
Apr 18, 2016 127.40 129.89 127.39 129.78 33,889 +1.73(+1.35%)
Apr 15, 2016 128.29 128.30 127.10 128.05 40,514 -0.20(-0.15%)
Apr 14, 2016 128.08 128.68 127.21 128.25 18,434 +0.24(+0.19%)
Apr 13, 2016 126.54 128.15 125.61 128.01 61,776 +2.08(+1.65%)
Apr 12, 2016 126.09 126.79 124.81 125.93 137,028 -0.28(-0.22%)
Apr 11, 2016 129.18 129.18 125.95 126.21 54,944 -2.30(-1.79%)
Apr 08, 2016 130.59 130.73 127.93 128.50 146,307 -1.05(-0.81%)
Apr 07, 2016 128.40 130.50 127.79 129.56 291,863 +0.49(+0.38%)
Apr 06, 2016 124.32 129.07 122.71 129.07 83,979 +5.00(+4.03%)
Apr 05, 2016 123.56 124.77 123.27 124.07 57,876 -1.55(-1.23%)
Apr 04, 2016 124.15 126.54 124.15 125.62 70,039 +1.65(+1.33%)
Apr 01, 2016 121.54 124.27 121.31 123.97 67,213 +1.94(+1.59%)
Mar 31, 2016 121.60 123.38 121.25 122.03 107,408 +0.43(+0.35%)
Mar 30, 2016 122.73 123.21 121.32 121.60 89,753 -0.38(-0.31%)
Mar 29, 2016 118.81 122.00 118.20 121.98 111,234 +2.81(+2.36%)
Mar 28, 2016 121.09 121.09 118.55 119.17 138,428 -1.61(-1.33%)
Mar 24, 2016 120.02 120.78 120.78 120.78 38,951 -0.01(-0.01%)
Mar 23, 2016 122.35 123.39 120.71 120.79 97,545 -2.04(-1.66%)
Mar 22, 2016 119.29 123.20 119.29 122.83 120,688 +2.94(+2.45%)
Mar 21, 2016 118.41 120.32 118.41 119.89 32,254 +1.29(+1.09%)
Mar 18, 2016 117.43 119.11 116.48 118.60 81,877 +1.36(+1.16%)
Mar 17, 2016 119.10 119.10 115.72 117.24 246,900 -2.01(-1.68%)
Mar 16, 2016 120.22 120.74 118.05 119.25 45,766 -1.40(-1.16%)
Mar 15, 2016 124.74 124.74 120.32 120.65 42,568 -5.54(-4.39%)
Mar 14, 2016 126.28 126.82 125.61 126.19 42,113 -0.46(-0.37%)
Mar 11, 2016 124.07 126.67 124.02 126.65 55,144 +3.52(+2.86%)
Mar 10, 2016 123.81 125.22 122.05 123.13 23,724 -0.26(-0.21%)
Mar 09, 2016 123.81 123.81 122.22 123.39 13,228 +0.43(+0.35%)
Mar 08, 2016 125.84 125.84 122.84 122.97 15,180 -3.23(-2.56%)
Mar 07, 2016 123.20 126.64 122.65 126.20 28,985 +2.67(+2.16%)
Mar 04, 2016 123.76 124.62 123.40 123.53 18,848 -0.87(-0.70%)
Mar 03, 2016 124.91 125.11 123.24 124.41 25,308 -0.79(-0.63%)
Mar 02, 2016 123.20 125.21 123.11 125.20 25,549 +2.05(+1.66%)
Mar 01, 2016 122.08 123.18 120.99 123.15 43,862 +2.12(+1.75%)
Feb 29, 2016 123.95 123.95 120.95 121.03 25,720 -3.56(-2.85%)
Feb 26, 2016 125.20 125.60 124.42 124.58 24,142 +0.67(+0.54%)
Feb 25, 2016 123.15 124.16 122.99 123.92 14,503 +0.91(+0.74%)
Feb 24, 2016 121.58 123.20 119.94 123.01 23,167 +0.34(+0.28%)
Feb 23, 2016 123.88 124.65 122.52 122.67 11,098 -1.49(-1.20%)
Feb 22, 2016 124.29 124.72 123.15 124.17 17,463 +1.19(+0.97%)
Feb 19, 2016 121.95 123.10 121.10 122.97 14,769 +0.49(+0.40%)
Feb 18, 2016 125.06 125.34 122.15 122.48 287,107 -2.55(-2.04%)
Feb 17, 2016 122.97 125.33 122.97 125.04 45,471 +3.52(+2.90%)
Feb 16, 2016 120.16 121.61 120.00 121.52 295,824 +2.96(+2.50%)
Feb 12, 2016 118.07 118.56 118.56 118.56 65,814 +1.48(+1.27%)
Feb 11, 2016 116.33 117.86 115.11 117.07 66,173 -2.28(-1.91%)
Feb 10, 2016 120.45 122.04 119.02 119.36 25,209 -0.17(-0.14%)
Feb 09, 2016 117.50 121.06 117.22 119.53 55,934 +0.76(+0.64%)
Feb 08, 2016 120.56 120.98 117.12 118.77 56,482 -3.53(-2.89%)
Feb 05, 2016 124.03 124.07 121.78 122.30 85,490 -2.06(-1.66%)
Feb 04, 2016 124.01 126.27 123.12 124.36 106,101 -0.01(-0.01%)
Feb 03, 2016 124.44 124.91 120.71 124.37 105,480 +0.45(+0.37%)
Feb 02, 2016 124.55 125.22 122.85 123.92 45,737 -1.97(-1.57%)
Feb 01, 2016 125.51 126.47 123.79 125.89 26,277 -0.13(-0.11%)
Jan 29, 2016 123.98 126.02 123.67 126.02 65,654 +2.61(+2.12%)
Jan 28, 2016 128.13 128.13 122.67 123.41 95,740 -3.43(-2.70%)
Jan 27, 2016 130.12 130.30 125.96 126.84 46,306 -3.50(-2.69%)
Jan 26, 2016 129.92 130.65 128.54 130.34 54,535 +0.99(+0.76%)
Jan 25, 2016 130.22 131.27 129.07 129.36 38,826 -1.40(-1.07%)
Jan 22, 2016 130.88 131.63 129.44 130.75 48,138 +2.29(+1.79%)
Jan 21, 2016 129.30 130.98 128.05 128.46 54,865 -0.62(-0.48%)
Jan 20, 2016 124.66 130.75 123.55 129.08 93,209 +2.13(+1.68%)
Jan 19, 2016 129.53 130.13 125.17 126.95 56,880 -1.17(-0.92%)
Jan 15, 2016 126.09 128.12 128.12 128.12 225,120 -1.84(-1.42%)
Jan 14, 2016 125.75 130.90 123.51 129.96 126,190 +4.61(+3.68%)
Jan 13, 2016 130.80 131.31 125.09 125.35 46,606 -4.64(-3.57%)
Jan 12, 2016 129.58 131.41 127.38 129.99 27,858 +1.23(+0.95%)
Jan 11, 2016 132.08 132.40 126.74 128.76 58,968 -2.33(-1.78%)
Jan 08, 2016 135.09 135.19 131.08 131.09 38,497 -2.86(-2.14%)
Jan 07, 2016 135.56 136.25 133.49 133.95 58,879 -4.04(-2.92%)
Jan 06, 2016 139.25 140.12 136.88 137.99 62,337 -3.12(-2.21%)
Jan 05, 2016 141.07 141.83 140.10 141.11 20,162 +0.75(+0.54%)
Jan 04, 2016 141.00 141.12 139.35 140.35 44,210 -3.37(-2.34%)
Dec 31, 2015 145.08 143.72 143.72 143.72 30,376 -1.56(-1.08%)
Dec 30, 2015 145.51 146.19 145.28 145.28 38,920 -0.41(-0.28%)
Dec 29, 2015 144.91 145.79 144.63 145.69 16,763 +1.79(+1.24%)
Dec 28, 2015 143.91 144.20 142.97 143.91 22,033 -0.77(-0.53%)
Dec 24, 2015 144.45 144.68 144.68 144.68 4,275 -0.17(-0.12%)
Dec 23, 2015 143.64 145.00 143.64 144.85 18,079 +2.02(+1.41%)
Dec 22, 2015 142.96 143.00 141.79 142.83 19,538 +0.42(+0.30%)
Dec 21, 2015 142.61 142.69 141.28 142.41 31,515 +0.96(+0.68%)
Dec 18, 2015 142.28 143.33 141.45 141.45 29,393 -1.11(-0.78%)
Dec 17, 2015 145.22 145.22 142.53 142.57 29,244 -2.17(-1.50%)
Dec 16, 2015 144.13 144.92 142.22 144.73 32,988 +2.51(+1.76%)
Dec 15, 2015 140.78 142.80 140.78 142.22 27,977 +2.91(+2.09%)
Dec 14, 2015 139.39 140.21 137.42 139.32 39,335 -0.17(-0.12%)
Dec 11, 2015 140.98 141.13 139.17 139.49 66,893 -2.97(-2.08%)
Dec 10, 2015 140.78 142.94 140.47 142.45 29,792 +1.68(+1.19%)
Dec 09, 2015 142.07 142.77 140.01 140.78 25,352 -1.83(-1.29%)
Dec 08, 2015 140.43 143.13 140.43 142.61 42,687 +1.37(+0.97%)
Dec 07, 2015 143.38 143.93 140.79 141.24 267,881 -2.27(-1.58%)
Dec 04, 2015 140.42 143.55 140.19 143.51 24,156 +3.62(+2.58%)
Dec 03, 2015 144.34 144.34 139.66 139.90 25,657 -3.65(-2.54%)
Dec 02, 2015 145.02 146.11 143.35 143.55 18,470 -1.51(-1.04%)
Dec 01, 2015 143.18 145.18 142.28 145.06 53,020 +2.76(+1.94%)
Nov 30, 2015 143.41 143.91 141.70 142.29 45,146 -1.97(-1.37%)
Nov 27, 2015 143.87 144.48 143.87 144.27 5,418 +0.34(+0.24%)
Nov 25, 2015 142.14 143.93 143.93 143.93 18,231 +2.07(+1.46%)
Nov 24, 2015 140.90 141.97 140.42 141.86 23,024 +0.45(+0.32%)
Nov 23, 2015 140.64 142.22 140.41 141.41 25,893 +0.62(+0.44%)
Nov 20, 2015 140.69 141.51 140.50 140.78 20,910 +1.13(+0.81%)
Nov 19, 2015 141.23 141.34 139.21 139.65 37,343 -1.65(-1.17%)
Nov 18, 2015 138.95 141.49 138.26 141.30 58,401 +3.28(+2.38%)
Nov 17, 2015 137.84 139.53 136.98 138.02 22,099 +0.53(+0.38%)
Nov 16, 2015 136.04 137.65 135.85 137.49 32,317 +0.97(+0.71%)
Nov 13, 2015 135.31 137.52 135.31 136.52 185,148 +1.36(+1.01%)
Nov 12, 2015 137.18 137.56 135.11 135.16 23,228 -2.51(-1.82%)
Nov 11, 2015 139.63 139.74 137.67 137.67 24,454 -1.75(-1.25%)
Nov 10, 2015 138.25 139.51 137.45 139.42 28,204 +0.86(+0.62%)
Nov 09, 2015 139.59 140.38 137.68 138.56 28,517 -1.18(-0.84%)
Nov 06, 2015 139.07 139.93 137.78 139.73 20,754 +0.69(+0.50%)
Nov 05, 2015 140.44 140.56 137.78 139.04 257,451 -1.57(-1.12%)
Nov 04, 2015 141.48 141.56 139.63 140.61 39,733 -0.46(-0.32%)
Nov 03, 2015 140.22 141.77 139.42 141.07 38,419 +0.79(+0.56%)
Nov 02, 2015 137.38 140.54 137.38 140.28 39,907 +3.58(+2.62%)
Oct 30, 2015 138.71 138.74 136.69 136.69 39,922 -1.80(-1.30%)
Oct 29, 2015 139.48 142.09 137.97 138.49 288,398 -0.30(-0.22%)
Oct 28, 2015 135.19 138.85 134.34 138.79 442,572 +3.69(+2.73%)
Oct 27, 2015 133.17 135.35 133.17 135.11 44,846 +2.34(+1.76%)
Oct 26, 2015 131.91 133.89 130.85 132.76 27,290 +0.34(+0.26%)
Oct 23, 2015 127.94 133.49 127.94 132.42 200,160 +5.12(+4.02%)
Oct 22, 2015 128.53 128.53 124.30 127.31 335,987 -1.25(-0.97%)
Oct 21, 2015 132.01 132.01 125.10 128.55 51,737 -2.80(-2.13%)
Oct 20, 2015 135.60 135.71 130.68 131.35 40,353 -4.62(-3.39%)
Oct 19, 2015 135.91 137.24 133.55 135.97 21,695 -0.27(-0.20%)
Oct 16, 2015 134.89 136.36 134.63 136.24 82,976 +1.62(+1.20%)
Oct 15, 2015 129.92 134.62 129.92 134.62 20,222 +3.92(+3.00%)
Oct 14, 2015 130.71 132.73 129.75 130.70 40,394 +0.89(+0.68%)
Oct 13, 2015 132.60 134.28 129.77 129.81 39,047 -3.12(-2.34%)
Oct 12, 2015 133.39 133.51 131.95 132.93 52,150 -1.11(-0.83%)
Oct 09, 2015 132.90 134.67 132.56 134.04 45,620 +1.53(+1.15%)
Oct 08, 2015 131.42 132.91 129.38 132.51 94,068 +0.53(+0.40%)
Oct 07, 2015 131.39 133.49 129.24 131.98 257,636 +1.26(+0.96%)
Oct 06, 2015 134.49 134.63 128.23 130.72 120,037 -4.15(-3.08%)
Oct 05, 2015 136.37 136.79 132.96 134.87 82,902 -0.11(-0.08%)
Oct 02, 2015 128.87 135.01 127.83 134.98 107,315 +3.75(+2.86%)
Oct 01, 2015 130.02 131.38 128.30 131.24 288,287 +1.33(+1.03%)
Sep 30, 2015 127.41 130.14 127.18 129.90 173,802 +4.34(+3.45%)
Sep 29, 2015 127.59 129.78 123.94 125.57 195,282 -1.14(-0.90%)
Sep 28, 2015 133.69 133.94 125.43 126.71 606,681 -8.30(-6.15%)
Sep 25, 2015 142.01 142.01 133.69 135.01 238,795 -5.61(-3.99%)
Sep 24, 2015 141.16 141.16 138.03 140.62 53,974 -1.74(-1.22%)
Sep 23, 2015 142.96 144.55 141.75 142.36 68,185 -0.59(-0.41%)
Sep 22, 2015 143.18 144.22 141.34 142.95 51,786 -2.14(-1.47%)
Sep 21, 2015 150.41 150.41 144.46 145.08 151,004 -4.67(-3.12%)
Sep 18, 2015 150.19 151.25 149.50 149.75 23,650 -1.91(-1.26%)
Sep 17, 2015 148.73 153.26 148.44 151.66 39,953 +3.06(+2.06%)
Sep 16, 2015 148.06 148.64 147.17 148.59 26,507 +1.58(+1.07%)
Sep 15, 2015 145.52 147.19 145.45 147.02 18,442 +1.94(+1.34%)
Sep 14, 2015 145.83 145.83 144.61 145.07 57,129 -0.34(-0.24%)
Sep 11, 2015 144.15 145.43 143.62 145.42 28,517 +0.77(+0.53%)
Sep 10, 2015 142.83 145.54 142.83 144.64 59,797 +1.54(+1.08%)
Sep 09, 2015 147.66 147.66 142.87 143.10 42,129 -3.03(-2.07%)
Sep 08, 2015 144.71 146.28 144.02 146.13 81,807 +3.86(+2.71%)
Sep 04, 2015 142.25 142.27 142.27 142.27 47,857 -1.27(-0.88%)
Sep 03, 2015 146.31 146.82 143.17 143.54 67,609 -1.87(-1.28%)
Sep 02, 2015 144.33 145.41 142.76 145.41 63,772 +2.46(+1.72%)
Sep 01, 2015 144.42 145.02 141.77 142.95 75,871 -3.19(-2.19%)
Aug 31, 2015 148.27 149.31 145.49 146.14 58,455 -2.30(-1.55%)
Aug 28, 2015 147.16 148.44 146.70 148.44 54,302 +0.61(+0.41%)
Aug 27, 2015 146.31 148.41 145.35 147.83 149,572 +2.82(+1.94%)
Aug 26, 2015 140.49 145.01 139.21 145.01 60,116 +5.91(+4.25%)
Aug 25, 2015 142.74 146.14 139.10 139.10 56,839 -1.86(-1.32%)
Aug 24, 2015 145.97 145.97 99.42 140.96 367,509 -6.07(-4.13%)
Aug 21, 2015 148.40 150.17 146.54 147.03 133,067 -2.80(-1.87%)
Aug 20, 2015 153.18 153.47 149.83 149.83 33,497 -4.21(-2.73%)
Aug 19, 2015 153.70 154.83 152.85 154.04 51,536 -0.62(-0.40%)
Aug 18, 2015 154.97 155.85 154.62 154.66 38,818 -0.70(-0.45%)
Aug 17, 2015 152.50 155.36 151.80 155.36 58,079 +2.29(+1.50%)
Aug 14, 2015 152.27 153.11 151.06 153.07 18,583 +0.37(+0.24%)
Aug 13, 2015 153.08 154.08 152.48 152.70 25,378 -0.51(-0.33%)
Aug 12, 2015 152.16 153.51 149.92 153.21 43,245 -0.15(-0.10%)
Aug 11, 2015 153.32 154.64 152.51 153.36 41,095 -1.36(-0.88%)
Aug 10, 2015 155.03 155.62 154.27 154.71 31,544 +0.70(+0.46%)
Aug 07, 2015 154.25 154.25 151.77 154.01 39,437 -0.14(-0.09%)
Aug 06, 2015 158.33 158.33 153.78 154.15 45,054 -3.86(-2.44%)
Aug 05, 2015 158.37 158.83 157.52 158.01 138,215 +0.37(+0.23%)
Aug 04, 2015 159.00 159.23 156.88 157.65 58,527 -1.01(-0.63%)
Aug 03, 2015 159.26 159.69 157.48 158.65 26,856 -0.35(-0.22%)
Jul 31, 2015 158.16 159.45 157.82 159.00 47,651 +1.33(+0.84%)
Jul 30, 2015 158.20 158.85 156.65 157.67 26,947 -0.87(-0.55%)
Jul 29, 2015 159.51 159.51 157.71 158.54 28,723 -0.97(-0.61%)
Jul 28, 2015 157.49 159.51 156.23 159.51 28,690 +2.89(+1.85%)
Jul 27, 2015 156.88 157.32 155.69 156.62 26,392 -0.84(-0.53%)
Jul 24, 2015 160.09 160.09 157.34 157.46 37,647 -2.67(-1.67%)
Jul 23, 2015 161.17 161.27 159.91 160.13 40,144 -0.54(-0.34%)
Jul 22, 2015 159.01 160.80 158.92 160.68 34,176 +0.51(+0.32%)
Jul 21, 2015 161.11 161.46 159.09 160.17 27,196 -0.83(-0.52%)
Jul 20, 2015 161.45 161.55 160.61 161.00 27,127 -0.11(-0.07%)
Jul 17, 2015 161.52 161.52 160.41 161.10 31,465 -0.14(-0.09%)
Jul 16, 2015 161.47 161.53 160.86 161.24 168,604 +0.91(+0.57%)
Jul 15, 2015 161.26 161.66 159.90 160.33 65,299 -0.59(-0.37%)
Jul 14, 2015 159.48 161.02 159.25 160.93 83,782 +1.21(+0.76%)
Jul 13, 2015 158.25 159.97 158.25 159.72 138,979 +3.21(+2.05%)
Jul 10, 2015 155.61 156.80 155.46 156.52 56,475 +2.38(+1.54%)
Jul 09, 2015 154.04 154.80 153.58 154.14 19,128 +1.62(+1.07%)
Jul 08, 2015 154.71 154.71 152.51 152.51 34,443 -3.33(-2.13%)
Jul 07, 2015 155.41 155.85 153.35 155.84 33,493 +1.57(+1.02%)
Jul 06, 2015 152.51 154.99 152.16 154.28 29,325 +0.55(+0.36%)
Jul 02, 2015 154.31 153.72 153.72 153.72 47,857 -0.23(-0.15%)
Jul 01, 2015 153.93 154.55 153.22 153.95 250,054 +0.89(+0.58%)
Jun 30, 2015 152.65 153.22 151.66 153.06 36,576 +1.91(+1.26%)
Jun 29, 2015 153.82 154.47 151.08 151.15 50,070 -3.85(-2.49%)
Jun 26, 2015 156.57 156.70 154.50 155.00 36,830 -1.78(-1.13%)
Jun 25, 2015 156.63 156.89 155.38 156.78 32,570 +0.88(+0.56%)
Jun 24, 2015 157.37 157.58 155.79 155.90 35,392 -1.80(-1.14%)
Jun 23, 2015 157.51 158.37 157.25 157.70 30,947 +0.29(+0.19%)
Jun 22, 2015 156.69 157.51 156.07 157.41 24,237 +1.79(+1.15%)
Jun 19, 2015 155.94 156.45 155.61 155.61 19,677 -0.39(-0.25%)
Jun 18, 2015 154.28 156.51 154.28 156.00 49,740 +2.18(+1.41%)
Jun 17, 2015 154.16 154.76 153.54 153.82 45,316 +0.29(+0.19%)
Jun 16, 2015 152.81 153.61 152.44 153.53 40,614 +0.55(+0.36%)
Jun 15, 2015 152.26 153.11 151.36 152.98 23,379 -0.29(-0.19%)
Jun 12, 2015 154.94 154.94 153.20 153.27 31,102 -1.94(-1.25%)
Jun 11, 2015 154.61 155.40 154.35 155.21 79,816 +0.71(+0.46%)
Jun 10, 2015 153.45 154.63 152.88 154.50 83,801 +1.42(+0.92%)
Jun 09, 2015 153.56 153.66 152.22 153.09 405,698 -0.31(-0.21%)
Jun 08, 2015 154.89 154.89 153.37 153.40 20,241 -1.36(-0.88%)
Jun 05, 2015 153.76 154.78 152.66 154.76 38,692 +0.78(+0.51%)
Jun 04, 2015 154.71 155.47 153.34 153.99 21,296 -1.16(-0.75%)
Jun 03, 2015 154.93 155.15 154.17 155.15 31,197 +0.68(+0.44%)
Jun 02, 2015 154.88 155.16 153.72 154.47 35,021 -0.50(-0.32%)
Jun 01, 2015 155.85 155.85 154.12 154.97 140,641 +0.19(+0.12%)
May 29, 2015 154.74 156.31 154.40 154.77 36,307 +0.03(+0.02%)
May 28, 2015 153.67 154.82 153.24 154.74 32,386 +0.78(+0.51%)
May 27, 2015 152.40 154.03 151.99 153.96 27,328 +2.02(+1.33%)
May 26, 2015 152.55 152.86 151.48 151.94 38,979 -0.95(-0.62%)
May 22, 2015 152.86 152.90 152.90 152.90 26,784 -0.17(-0.11%)
May 21, 2015 153.31 153.31 152.73 153.06 35,924 -0.28(-0.18%)
May 20, 2015 153.10 153.85 152.84 153.34 32,155 +0.25(+0.16%)
May 19, 2015 152.37 153.46 152.06 153.10 51,920 +0.89(+0.59%)
May 18, 2015 150.89 152.45 150.82 152.21 36,106 +1.01(+0.66%)
May 15, 2015 151.31 151.54 150.63 151.20 91,304 +0.24(+0.16%)
May 14, 2015 150.19 151.09 148.96 150.96 20,432 +1.48(+0.99%)
May 13, 2015 149.91 150.26 148.91 149.48 20,924 +0.00(+0.00%)
May 12, 2015 150.21 150.21 148.93 149.48 30,189 -1.97(-1.30%)
May 11, 2015 150.93 151.92 150.93 151.45 26,485 +0.80(+0.53%)
May 08, 2015 149.48 151.12 149.48 150.66 27,750 +2.52(+1.70%)
May 07, 2015 147.29 148.96 147.24 148.14 39,521 +0.45(+0.30%)
May 06, 2015 148.85 149.14 146.53 147.70 37,337 -0.57(-0.38%)
May 05, 2015 150.27 150.27 148.08 148.26 46,970 -1.62(-1.08%)
May 04, 2015 149.66 151.14 149.66 149.89 55,329 +0.77(+0.52%)
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.