Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

68.08 +0.38 (+0.56%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 127.39 130.12 127.17 129.89 173,823 +4.33(+3.45%)
Sep 29, 2015 127.57 129.76 123.92 125.55 195,305 -1.14(-0.90%)
Sep 28, 2015 133.67 133.92 125.41 126.69 606,754 -8.30(-6.15%)
Sep 25, 2015 142.00 142.00 133.67 134.99 238,823 -5.61(-3.99%)
Sep 24, 2015 141.14 141.14 138.02 140.60 53,981 -1.74(-1.22%)
Sep 23, 2015 142.94 144.53 141.73 142.34 68,194 -0.59(-0.41%)
Sep 22, 2015 143.16 144.21 141.33 142.93 51,792 -2.14(-1.47%)
Sep 21, 2015 150.39 150.39 144.44 145.06 151,022 -4.66(-3.12%)
Sep 18, 2015 150.17 151.24 149.49 149.73 23,652 -1.91(-1.26%)
Sep 17, 2015 148.72 153.25 148.42 151.64 39,958 +3.06(+2.06%)
Sep 16, 2015 148.04 148.62 147.15 148.57 26,510 +1.58(+1.07%)
Sep 15, 2015 145.50 147.17 145.43 147.00 18,445 +1.94(+1.34%)
Sep 14, 2015 145.81 145.81 144.59 145.06 57,136 -0.34(-0.24%)
Sep 11, 2015 144.13 145.41 143.60 145.40 28,521 +0.77(+0.53%)
Sep 10, 2015 142.81 145.52 142.81 144.63 59,804 +1.54(+1.08%)
Sep 09, 2015 147.64 147.65 142.85 143.09 42,134 -3.03(-2.07%)
Sep 08, 2015 144.69 146.26 144.00 146.12 81,817 +3.86(+2.71%)
Sep 04, 2015 142.23 142.25 142.25 142.25 47,863 -1.27(-0.88%)
Sep 03, 2015 146.29 146.81 143.16 143.52 67,617 -1.86(-1.28%)
Sep 02, 2015 144.31 145.39 142.74 145.39 63,780 +2.46(+1.72%)
Sep 01, 2015 144.40 145.00 141.75 142.93 75,880 -3.19(-2.19%)
Aug 31, 2015 148.25 149.29 145.47 146.12 58,462 -2.30(-1.55%)
Aug 28, 2015 147.14 148.43 146.68 148.43 54,309 +0.61(+0.41%)
Aug 27, 2015 146.29 148.39 145.34 147.81 149,590 +2.82(+1.94%)
Aug 26, 2015 140.48 145.00 139.19 145.00 60,123 +5.91(+4.25%)
Aug 25, 2015 142.73 146.12 139.09 139.09 56,846 -1.86(-1.32%)
Aug 24, 2015 145.95 145.95 99.40 140.94 367,553 -6.07(-4.13%)
Aug 21, 2015 148.38 150.15 146.53 147.01 133,083 -2.80(-1.87%)
Aug 20, 2015 153.16 153.45 149.81 149.81 33,501 -4.21(-2.73%)
Aug 19, 2015 153.68 154.81 152.83 154.02 51,542 -0.62(-0.40%)
Aug 18, 2015 154.95 155.83 154.60 154.64 38,822 -0.70(-0.45%)
Aug 17, 2015 152.48 155.34 151.78 155.34 58,086 +2.29(+1.50%)
Aug 14, 2015 152.25 153.09 151.04 153.05 18,585 +0.37(+0.24%)
Aug 13, 2015 153.07 154.06 152.46 152.68 25,381 -0.51(-0.33%)
Aug 12, 2015 152.15 153.50 149.91 153.19 43,250 -0.15(-0.10%)
Aug 11, 2015 153.30 154.62 152.49 153.34 41,100 -1.36(-0.88%)
Aug 10, 2015 155.01 155.60 154.25 154.69 31,548 +0.70(+0.45%)
Aug 07, 2015 154.23 154.23 151.75 153.99 39,441 -0.14(-0.09%)
Aug 06, 2015 158.31 158.31 153.77 154.13 45,059 -3.86(-2.44%)
Aug 05, 2015 158.35 158.81 157.50 157.99 138,232 +0.37(+0.23%)
Aug 04, 2015 158.98 159.21 156.87 157.63 58,534 -1.01(-0.63%)
Aug 03, 2015 159.24 159.68 157.46 158.63 26,859 -0.35(-0.22%)
Jul 31, 2015 158.14 159.43 157.80 158.98 47,657 +1.33(+0.84%)
Jul 30, 2015 158.18 158.83 156.63 157.65 26,950 -0.87(-0.55%)
Jul 29, 2015 159.49 159.49 157.69 158.52 28,727 -0.97(-0.61%)
Jul 28, 2015 157.47 159.49 156.21 159.49 28,693 +2.89(+1.84%)
Jul 27, 2015 156.87 157.30 155.68 156.60 26,395 -0.84(-0.53%)
Jul 24, 2015 160.07 160.07 157.32 157.44 37,651 -2.67(-1.67%)
Jul 23, 2015 161.16 161.25 159.89 160.11 40,149 -0.54(-0.34%)
Jul 22, 2015 158.99 160.78 158.91 160.66 34,180 +0.51(+0.32%)
Jul 21, 2015 161.09 161.44 159.08 160.15 27,199 -0.83(-0.52%)
Jul 20, 2015 161.44 161.53 160.59 160.98 27,131 -0.11(-0.07%)
Jul 17, 2015 161.50 161.50 160.39 161.09 31,469 -0.14(-0.09%)
Jul 16, 2015 161.45 161.51 160.84 161.22 168,624 +0.91(+0.57%)
Jul 15, 2015 161.24 161.64 159.88 160.31 65,307 -0.60(-0.37%)
Jul 14, 2015 159.46 161.00 159.23 160.91 83,792 +1.21(+0.76%)
Jul 13, 2015 158.23 159.96 158.23 159.70 138,996 +3.20(+2.05%)
Jul 10, 2015 155.59 156.78 155.44 156.50 56,481 +2.38(+1.54%)
Jul 09, 2015 154.02 154.78 153.56 154.12 19,130 +1.62(+1.06%)
Jul 08, 2015 154.69 154.69 152.50 152.50 34,447 -3.33(-2.13%)
Jul 07, 2015 155.39 155.83 153.33 155.82 33,497 +1.57(+1.02%)
Jul 06, 2015 152.50 154.97 152.15 154.26 29,329 +0.55(+0.36%)
Jul 02, 2015 154.29 153.71 153.71 153.71 47,863 -0.23(-0.15%)
Jul 01, 2015 153.91 154.53 153.21 153.93 250,084 +0.89(+0.58%)
Jun 30, 2015 152.63 153.20 151.64 153.04 36,580 +1.91(+1.26%)
Jun 29, 2015 153.80 154.45 151.06 151.13 50,076 -3.85(-2.49%)
Jun 26, 2015 156.55 156.68 154.48 154.98 36,835 -1.78(-1.13%)
Jun 25, 2015 156.61 156.87 155.36 156.76 32,574 +0.88(+0.56%)
Jun 24, 2015 157.35 157.56 155.77 155.88 35,397 -1.80(-1.14%)
Jun 23, 2015 157.49 158.35 157.24 157.68 30,951 +0.29(+0.19%)
Jun 22, 2015 156.68 157.49 156.06 157.39 24,240 +1.79(+1.15%)
Jun 19, 2015 155.92 156.43 155.59 155.59 19,679 -0.39(-0.25%)
Jun 18, 2015 154.27 156.49 154.27 155.98 49,746 +2.18(+1.41%)
Jun 17, 2015 154.14 154.74 153.52 153.80 45,321 +0.29(+0.19%)
Jun 16, 2015 152.79 153.59 152.42 153.51 40,619 +0.55(+0.36%)
Jun 15, 2015 152.24 153.10 151.34 152.97 23,382 -0.29(-0.19%)
Jun 12, 2015 154.92 154.92 153.18 153.25 31,105 -1.94(-1.25%)
Jun 11, 2015 154.59 155.38 154.34 155.19 79,826 +0.71(+0.46%)
Jun 10, 2015 153.44 154.62 152.86 154.48 83,811 +1.42(+0.92%)
Jun 09, 2015 153.54 153.64 152.20 153.07 405,747 -0.31(-0.20%)
Jun 08, 2015 154.87 154.87 153.35 153.38 20,244 -1.36(-0.88%)
Jun 05, 2015 153.74 154.76 152.64 154.75 38,696 +0.78(+0.50%)
Jun 04, 2015 154.69 155.45 153.32 153.97 21,298 -1.16(-0.75%)
Jun 03, 2015 154.91 155.13 154.15 155.13 31,200 +0.68(+0.44%)
Jun 02, 2015 154.86 155.14 153.71 154.45 35,025 -0.50(-0.32%)
Jun 01, 2015 155.83 155.83 154.10 154.95 140,658 +0.19(+0.12%)
May 29, 2015 154.72 156.29 154.38 154.75 36,312 +0.03(+0.02%)
May 28, 2015 153.65 154.80 153.22 154.72 32,390 +0.78(+0.51%)
May 27, 2015 152.38 154.02 151.97 153.94 27,331 +2.02(+1.33%)
May 26, 2015 152.53 152.84 151.46 151.93 38,984 -0.95(-0.62%)
May 22, 2015 152.84 152.88 152.88 152.88 26,787 -0.17(-0.11%)
May 21, 2015 153.29 153.29 152.71 153.04 35,928 -0.28(-0.18%)
May 20, 2015 153.09 153.83 152.82 153.32 32,159 +0.24(+0.16%)
May 19, 2015 152.35 153.44 152.05 153.08 51,927 +0.89(+0.59%)
May 18, 2015 150.87 152.43 150.81 152.19 36,110 +1.01(+0.66%)
May 15, 2015 151.29 151.52 150.61 151.18 91,315 +0.24(+0.16%)
May 14, 2015 150.17 151.08 148.95 150.95 20,435 +1.48(+0.99%)
May 13, 2015 149.89 150.24 148.90 149.46 20,926 +0.00(+0.00%)
May 12, 2015 150.19 150.19 148.91 149.46 30,193 -1.97(-1.30%)
May 11, 2015 150.91 151.91 150.91 151.44 26,489 +0.80(+0.53%)
May 08, 2015 149.46 151.10 149.46 150.64 27,754 +2.51(+1.70%)
May 07, 2015 147.28 148.94 147.22 148.12 39,525 +0.45(+0.30%)
May 06, 2015 148.83 149.12 146.51 147.68 37,341 -0.57(-0.38%)
May 05, 2015 150.25 150.25 148.06 148.25 46,975 -1.62(-1.08%)
May 04, 2015 149.65 151.12 149.65 149.87 55,336 +0.77(+0.52%)
May 01, 2015 147.58 149.20 147.58 149.10 59,766 +2.39(+1.63%)
Apr 30, 2015 150.12 150.36 145.79 146.72 110,251 -3.92(-2.60%)
Apr 29, 2015 150.68 151.68 149.66 150.64 74,411 -0.51(-0.34%)
Apr 28, 2015 151.46 152.17 148.84 151.15 52,035 +0.03(+0.02%)
Apr 27, 2015 156.58 156.58 150.87 151.12 75,176 -5.42(-3.47%)
Apr 24, 2015 156.93 157.31 156.45 156.55 28,146 -0.55(-0.35%)
Apr 23, 2015 155.45 157.31 155.44 157.10 39,200 +1.03(+0.66%)
Apr 22, 2015 156.80 156.80 155.48 156.06 24,397 -0.16(-0.10%)
Apr 21, 2015 155.14 157.10 155.98 156.22 31,782 +1.08(+0.70%)
Apr 20, 2015 156.16 156.46 154.50 155.14 41,241 +0.17(+0.11%)
Apr 17, 2015 155.45 155.49 153.71 154.97 40,632 -0.94(-0.61%)
Apr 16, 2015 156.48 156.48 155.39 155.92 46,024 -0.44(-0.28%)
Apr 15, 2015 156.75 157.15 156.13 156.36 243,730 +0.66(+0.43%)
Apr 14, 2015 155.47 155.70 154.32 155.70 73,265 +0.47(+0.30%)
Apr 13, 2015 155.36 156.36 155.02 155.23 45,391 -0.40(-0.26%)
Apr 10, 2015 154.16 155.70 153.74 155.63 31,381 +1.52(+0.99%)
Apr 09, 2015 153.77 154.79 153.07 154.11 38,773 +0.61(+0.40%)
Apr 08, 2015 150.12 153.96 150.12 153.50 65,955 +3.77(+2.51%)
Apr 07, 2015 148.82 150.76 148.82 149.73 35,396 +0.94(+0.63%)
Apr 06, 2015 148.20 149.31 147.74 148.79 54,518 -0.17(-0.12%)
Apr 02, 2015 149.99 148.96 148.96 148.96 35,488 -0.32(-0.22%)
Apr 01, 2015 150.38 150.53 147.40 149.29 107,110 -1.33(-0.88%)
Mar 31, 2015 152.47 152.47 150.60 150.61 96,361 -1.96(-1.28%)
Mar 30, 2015 151.67 152.62 151.36 152.57 51,535 +1.62(+1.07%)
Mar 27, 2015 149.58 151.44 149.58 150.96 137,297 +1.34(+0.90%)
Mar 26, 2015 148.43 151.13 147.74 149.61 78,427 -0.15(-0.10%)
Mar 25, 2015 154.00 154.82 149.72 149.76 92,049 -3.99(-2.59%)
Mar 24, 2015 155.31 155.89 153.69 153.75 46,076 -1.33(-0.86%)
Mar 23, 2015 155.57 156.14 154.67 155.07 41,447 -0.93(-0.60%)
Mar 20, 2015 158.86 158.86 155.56 156.00 82,743 -0.28(-0.18%)
Mar 19, 2015 155.48 156.34 154.63 156.28 117,395 +0.86(+0.56%)
Mar 18, 2015 153.08 156.07 152.99 155.42 295,381 +2.15(+1.40%)
Mar 17, 2015 152.52 153.51 151.87 153.27 94,781 +0.31(+0.21%)
Mar 16, 2015 151.25 152.96 151.25 152.96 63,565 +2.46(+1.63%)
Mar 13, 2015 150.19 151.27 149.35 150.50 39,658 +0.04(+0.03%)
Mar 12, 2015 148.84 150.46 148.71 150.46 47,365 +2.15(+1.45%)
Mar 11, 2015 147.93 148.56 146.99 148.30 84,521 +1.16(+0.79%)
Mar 10, 2015 147.35 148.13 146.38 147.14 37,465 -1.70(-1.14%)
Mar 09, 2015 148.19 149.01 146.93 148.84 63,090 +1.14(+0.77%)
Mar 06, 2015 148.93 149.11 147.46 147.70 63,735 -2.01(-1.34%)
Mar 05, 2015 149.10 150.65 149.10 149.71 56,550 +1.50(+1.01%)
Mar 04, 2015 146.98 148.33 147.08 148.21 72,997 +1.13(+0.77%)
Mar 03, 2015 147.36 147.53 145.99 147.08 92,247 -0.96(-0.65%)
Mar 02, 2015 147.06 148.24 147.06 148.04 90,925 +1.15(+0.78%)
Feb 27, 2015 147.84 147.95 146.85 146.89 63,126 -1.15(-0.78%)
Feb 26, 2015 146.85 148.04 146.24 148.04 34,432 +1.52(+1.04%)
Feb 25, 2015 146.15 146.82 145.19 146.52 153,414 +0.71(+0.48%)
Feb 24, 2015 146.17 146.42 145.20 145.82 66,468 -0.32(-0.22%)
Feb 23, 2015 146.15 146.88 145.61 146.14 49,708 -0.04(-0.03%)
Feb 20, 2015 144.78 146.18 144.10 146.18 56,057 +1.67(+1.15%)
Feb 19, 2015 144.40 144.73 144.06 144.52 39,902 +0.41(+0.28%)
Feb 18, 2015 144.02 144.32 142.91 144.11 104,189 +0.03(+0.02%)
Feb 17, 2015 142.31 144.16 142.31 144.07 59,355 +1.47(+1.03%)
Feb 13, 2015 141.83 142.60 142.60 142.60 131,267 +1.20(+0.85%)
Feb 12, 2015 140.96 141.47 140.29 141.39 87,242 +1.20(+0.86%)
Feb 11, 2015 139.91 141.12 139.55 140.19 65,231 +0.22(+0.16%)
Feb 10, 2015 138.66 140.03 138.31 139.97 32,051 +2.12(+1.54%)
Feb 09, 2015 138.06 138.98 137.57 137.85 22,183 -0.63(-0.45%)
Feb 06, 2015 139.57 139.67 138.28 138.48 32,665 -0.71(-0.51%)
Feb 05, 2015 136.95 139.39 136.95 139.19 44,103 +4.67(+3.47%)
Feb 04, 2015 134.69 135.21 133.97 134.52 23,800 -1.29(-0.95%)
Feb 03, 2015 135.16 135.88 133.11 135.81 52,619 +0.77(+0.57%)
Feb 02, 2015 135.03 135.46 133.21 135.04 85,157 +0.17(+0.13%)
Jan 30, 2015 137.00 137.13 134.84 134.87 86,227 -2.45(-1.78%)
Jan 29, 2015 136.39 137.41 135.26 137.32 222,717 +1.02(+0.75%)
Jan 28, 2015 139.14 139.22 136.02 136.30 61,440 -2.25(-1.62%)
Jan 27, 2015 138.25 139.47 137.73 138.55 75,151 -0.56(-0.40%)
Jan 26, 2015 137.41 139.11 137.06 139.11 37,407 +1.74(+1.27%)
Jan 23, 2015 137.29 137.91 137.18 137.37 32,952 +0.01(+0.01%)
Jan 22, 2015 136.95 138.59 134.60 137.36 49,237 +1.08(+0.79%)
Jan 21, 2015 136.81 137.55 136.09 136.27 40,684 -0.72(-0.53%)
Jan 20, 2015 137.11 137.35 135.20 137.00 106,276 +0.20(+0.15%)
Jan 16, 2015 133.51 136.90 133.20 136.80 48,202 +3.28(+2.46%)
Jan 15, 2015 136.54 136.59 133.47 133.52 25,690 -2.60(-1.91%)
Jan 14, 2015 134.76 136.32 134.56 136.12 61,915 +0.26(+0.19%)
Jan 13, 2015 136.53 137.81 134.33 135.85 48,323 -0.07(-0.05%)
Jan 12, 2015 136.73 137.66 135.64 135.93 49,670 +0.07(+0.05%)
Jan 09, 2015 136.60 136.64 135.03 135.85 59,284 -0.25(-0.19%)
Jan 08, 2015 135.46 136.33 135.18 136.11 44,980 +2.36(+1.77%)
Jan 07, 2015 131.46 133.82 131.46 133.74 258,893 +2.83(+2.16%)
Jan 06, 2015 131.71 132.84 129.59 130.92 64,403 -0.75(-0.57%)
Jan 05, 2015 131.83 132.88 131.35 131.67 66,163 -0.87(-0.66%)
Jan 02, 2015 132.64 133.49 131.93 132.54 43,750 +0.48(+0.36%)
Dec 31, 2014 132.66 132.06 132.06 132.06 21,323 -0.37(-0.28%)
Dec 30, 2014 132.85 133.27 132.42 132.43 13,925 -0.72(-0.54%)
Dec 29, 2014 132.99 133.40 132.79 133.14 20,134 +0.14(+0.11%)
Dec 26, 2014 132.91 133.16 132.50 133.00 17,571 +1.12(+0.85%)
Dec 24, 2014 130.66 131.88 131.88 131.88 13,986 +0.84(+0.64%)
Dec 23, 2014 134.86 134.94 130.26 131.04 70,108 -3.29(-2.45%)
Dec 22, 2014 134.99 134.99 133.49 134.32 236,046 -0.69(-0.51%)
Dec 19, 2014 134.09 135.53 133.58 135.01 41,282 +1.20(+0.90%)
Dec 18, 2014 132.18 133.81 131.92 133.81 129,882 +3.32(+2.55%)
Dec 17, 2014 128.08 130.54 127.76 130.49 41,623 +2.67(+2.09%)
Dec 16, 2014 128.49 130.71 127.72 127.82 79,272 -1.09(-0.84%)
Dec 15, 2014 130.58 130.71 128.33 128.90 85,626 -1.32(-1.02%)
Dec 12, 2014 131.22 132.11 130.14 130.23 32,744 -2.38(-1.80%)
Dec 11, 2014 132.72 134.31 132.28 132.61 42,032 +0.31(+0.24%)
Dec 10, 2014 134.19 134.19 132.22 132.30 35,473 -2.04(-1.52%)
Dec 09, 2014 133.79 134.37 132.03 134.33 38,129 -0.16(-0.12%)
Dec 08, 2014 134.29 135.33 133.99 134.49 62,287 +0.11(+0.08%)
Dec 05, 2014 133.88 134.42 133.33 134.38 29,208 +1.00(+0.75%)
Dec 04, 2014 133.40 133.96 132.89 133.38 36,031 +0.06(+0.05%)
Dec 03, 2014 133.09 133.50 132.56 133.31 159,542 +0.40(+0.30%)
Dec 02, 2014 131.69 132.94 131.69 132.91 26,341 +1.80(+1.37%)
Dec 01, 2014 132.49 132.59 131.10 131.11 42,852 -1.64(-1.23%)
Nov 28, 2014 133.10 134.16 132.54 132.75 48,355 +0.06(+0.05%)
Nov 26, 2014 131.10 132.69 132.69 132.69 24,366 +1.81(+1.38%)
Nov 25, 2014 130.84 130.90 130.18 130.88 35,829 +0.44(+0.33%)
Nov 24, 2014 129.34 130.45 129.30 130.44 29,298 +1.54(+1.19%)
Nov 21, 2014 129.88 130.11 128.63 128.90 75,212 +0.45(+0.35%)
Nov 20, 2014 128.00 128.66 127.53 128.45 99,593 +0.10(+0.08%)
Nov 19, 2014 129.37 129.37 127.97 128.35 44,605 -0.95(-0.73%)
Nov 18, 2014 127.03 129.46 127.03 129.30 32,609 +2.31(+1.82%)
Nov 17, 2014 126.05 127.65 126.05 126.99 30,426 +0.91(+0.72%)
Nov 14, 2014 126.16 126.20 125.28 126.08 39,477 -0.28(-0.22%)
Nov 13, 2014 126.80 127.55 125.96 126.36 55,302 -0.41(-0.32%)
Nov 12, 2014 126.28 126.87 125.96 126.77 25,977 +0.14(+0.11%)
Nov 11, 2014 126.50 126.95 125.96 126.63 29,683 +0.30(+0.23%)
Nov 10, 2014 125.41 126.34 124.76 126.34 137,825 +0.88(+0.70%)
Nov 07, 2014 126.61 126.61 124.42 125.46 41,591 -2.09(-1.64%)
Nov 06, 2014 127.03 127.83 127.03 127.55 28,649 +0.97(+0.76%)
Nov 05, 2014 128.50 128.76 126.49 126.58 29,754 -1.08(-0.85%)
Nov 04, 2014 127.47 127.82 126.59 127.66 30,103 +0.18(+0.14%)
Nov 03, 2014 127.15 127.48 126.62 127.48 34,328 +0.46(+0.36%)
Oct 31, 2014 129.90 129.90 126.56 127.02 76,877 -0.59(-0.46%)
Oct 30, 2014 125.15 127.91 125.06 127.61 26,223 +2.57(+2.05%)
Oct 29, 2014 125.36 125.36 124.42 125.04 34,229 -0.12(-0.10%)
Oct 28, 2014 125.48 125.48 124.22 125.16 45,758 +1.06(+0.86%)
Oct 27, 2014 124.39 124.39 124.39 124.10 39,830 -0.29(-0.23%)
Oct 24, 2014 123.54 124.45 123.47 124.39 67,020 +1.38(+1.12%)
Oct 23, 2014 121.69 123.90 121.35 123.01 32,965 +2.41(+2.00%)
Oct 22, 2014 121.93 122.25 120.60 120.60 43,886 -0.91(-0.74%)
Oct 21, 2014 120.00 121.51 119.94 121.51 177,263 +2.54(+2.14%)
Oct 20, 2014 117.71 118.98 117.71 118.97 29,397 +1.44(+1.22%)
Oct 17, 2014 118.29 118.47 116.84 117.53 38,777 +0.70(+0.60%)
Oct 16, 2014 115.11 117.67 114.30 116.84 56,047 +0.43(+0.37%)
Oct 15, 2014 114.98 116.78 113.10 116.41 74,873 +0.01(+0.01%)
Oct 14, 2014 117.04 117.93 114.70 116.40 49,869 +0.22(+0.19%)
Oct 13, 2014 119.28 119.28 116.16 116.18 232,532 -2.85(-2.40%)
Oct 10, 2014 120.46 121.60 119.04 119.04 54,399 -1.51(-1.25%)
Oct 09, 2014 123.08 123.20 120.49 120.54 104,251 -2.27(-1.85%)
Oct 08, 2014 120.59 122.83 119.41 122.81 37,077 +2.45(+2.04%)
Oct 07, 2014 121.98 121.98 120.36 120.36 22,111 -2.21(-1.80%)
Oct 06, 2014 124.73 124.73 122.19 122.57 32,527 -1.04(-0.84%)
Oct 03, 2014 122.41 123.75 122.08 123.61 65,502 +2.18(+1.80%)
Oct 02, 2014 121.07 121.87 120.02 121.43 49,424 +0.36(+0.29%)
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.