Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

71.92 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 50.09 50.10 49.36 49.36 110,560 -0.65(-1.30%)
Oct 29, 2015 50.36 51.31 49.82 50.01 798,685 -0.11(-0.21%)
Oct 28, 2015 48.81 50.14 48.51 50.12 1,225,651 +1.33(+2.73%)
Oct 27, 2015 48.09 48.87 48.09 48.79 124,195 +0.85(+1.76%)
Oct 26, 2015 47.63 48.35 47.25 47.94 75,577 +0.12(+0.26%)
Oct 23, 2015 46.20 48.20 46.20 47.82 554,320 +1.85(+4.02%)
Oct 22, 2015 46.41 46.41 44.88 45.97 930,477 -0.45(-0.97%)
Oct 21, 2015 47.67 47.67 45.17 46.42 143,281 -1.01(-2.13%)
Oct 20, 2015 48.96 49.00 47.19 47.43 111,753 -1.67(-3.39%)
Oct 19, 2015 49.08 49.56 48.23 49.10 60,083 -0.10(-0.20%)
Oct 16, 2015 48.71 49.24 48.61 49.19 229,792 +0.58(+1.20%)
Oct 15, 2015 46.91 48.61 46.91 48.61 56,002 +1.42(+3.00%)
Oct 14, 2015 47.20 47.93 46.85 47.20 111,866 +0.32(+0.68%)
Oct 13, 2015 47.88 48.49 46.86 46.88 108,136 -1.12(-2.34%)
Oct 12, 2015 48.16 48.21 47.65 48.00 144,423 -0.40(-0.83%)
Oct 09, 2015 47.99 48.63 47.87 48.40 126,341 +0.55(+1.15%)
Oct 08, 2015 47.45 47.99 46.72 47.85 260,512 +0.19(+0.40%)
Oct 07, 2015 47.44 48.20 46.67 47.66 713,493 +0.45(+0.96%)
Oct 06, 2015 48.56 48.61 46.30 47.20 332,429 -1.50(-3.08%)
Oct 05, 2015 49.24 49.39 48.01 48.70 229,587 -0.04(-0.08%)
Oct 02, 2015 46.53 48.75 46.16 48.74 297,196 +1.35(+2.86%)
Oct 01, 2015 46.95 47.44 46.33 47.39 798,379 +0.48(+1.03%)
Sep 30, 2015 46.01 46.99 45.92 46.91 481,324 +1.57(+3.45%)
Sep 29, 2015 46.07 46.86 44.75 45.34 540,811 -0.41(-0.90%)
Sep 28, 2015 48.27 48.36 45.29 45.75 1,680,133 -3.00(-6.15%)
Sep 25, 2015 51.28 51.28 48.27 48.75 661,315 -2.11(-4.14%)
Sep 24, 2015 51.05 51.05 49.92 50.86 149,240 -0.63(-1.22%)
Sep 23, 2015 51.70 52.28 51.26 51.49 188,533 -0.21(-0.41%)
Sep 22, 2015 51.78 52.16 51.12 51.70 143,189 -0.77(-1.47%)
Sep 21, 2015 54.40 54.40 52.25 52.47 417,525 -1.69(-3.12%)
Sep 18, 2015 54.32 54.70 54.07 54.16 65,392 -0.69(-1.26%)
Sep 17, 2015 53.79 55.43 53.68 54.85 110,471 +1.11(+2.06%)
Sep 16, 2015 53.55 53.76 53.22 53.74 73,293 +0.57(+1.07%)
Sep 15, 2015 52.63 53.23 52.60 53.17 50,994 +0.70(+1.34%)
Sep 14, 2015 52.74 52.74 52.30 52.47 157,962 -0.12(-0.24%)
Sep 11, 2015 52.13 52.60 51.94 52.59 78,852 +0.28(+0.53%)
Sep 10, 2015 51.66 52.64 51.66 52.31 165,340 +0.56(+1.08%)
Sep 09, 2015 53.40 53.41 51.67 51.76 116,487 -1.10(-2.07%)
Sep 08, 2015 52.33 52.90 52.09 52.85 226,197 +1.40(+2.71%)
Sep 04, 2015 51.45 51.45 51.45 51.45 132,325 -0.46(-0.88%)
Sep 03, 2015 52.91 53.10 51.78 51.91 186,938 -0.67(-1.28%)
Sep 02, 2015 52.20 52.59 51.63 52.59 176,330 +0.89(+1.72%)
Sep 01, 2015 52.23 52.45 51.27 51.70 209,784 -1.16(-2.19%)
Aug 31, 2015 53.62 54.00 52.62 52.85 161,629 -0.83(-1.55%)
Aug 28, 2015 53.22 53.69 53.06 53.69 150,146 +0.22(+0.41%)
Aug 27, 2015 52.91 53.67 52.57 53.47 413,565 +1.02(+1.94%)
Aug 26, 2015 50.81 52.45 50.35 52.45 166,221 +2.14(+4.25%)
Aug 25, 2015 51.63 52.85 50.31 50.31 157,160 -0.67(-1.32%)
Aug 24, 2015 52.79 52.79 35.95 50.98 1,016,160 -2.19(-4.13%)
Aug 21, 2015 53.67 54.31 53.00 53.17 367,930 -1.01(-1.87%)
Aug 20, 2015 55.40 55.50 54.19 54.19 92,621 -1.52(-2.73%)
Aug 19, 2015 55.59 56.00 55.28 55.71 142,497 -0.22(-0.40%)
Aug 18, 2015 56.05 56.37 55.92 55.94 107,331 -0.25(-0.45%)
Aug 17, 2015 55.15 56.19 54.90 56.19 160,590 +0.83(+1.50%)
Aug 14, 2015 55.07 55.37 54.63 55.36 51,382 +0.13(+0.24%)
Aug 13, 2015 55.37 55.73 55.15 55.23 70,170 -0.18(-0.33%)
Aug 12, 2015 55.03 55.52 54.22 55.41 119,572 -0.05(-0.10%)
Aug 11, 2015 55.45 55.93 55.16 55.46 113,629 -0.49(-0.88%)
Aug 10, 2015 56.07 56.28 55.79 55.95 87,221 +0.25(+0.45%)
Aug 07, 2015 55.79 55.79 54.89 55.70 109,043 -0.05(-0.09%)
Aug 06, 2015 57.26 57.26 55.62 55.75 124,575 -1.40(-2.44%)
Aug 05, 2015 57.28 57.44 56.97 57.15 382,164 +0.13(+0.23%)
Aug 04, 2015 57.51 57.59 56.74 57.01 161,828 -0.36(-0.63%)
Aug 03, 2015 57.60 57.76 56.95 57.38 74,256 -0.13(-0.22%)
Jul 31, 2015 57.20 57.67 57.08 57.51 131,756 +0.48(+0.84%)
Jul 30, 2015 57.21 57.45 56.65 57.02 74,509 -0.31(-0.55%)
Jul 29, 2015 57.69 57.69 57.04 57.34 79,420 -0.35(-0.61%)
Jul 28, 2015 56.96 57.69 56.50 57.69 79,328 +1.04(+1.84%)
Jul 27, 2015 56.74 56.90 56.31 56.64 72,974 -0.30(-0.53%)
Jul 24, 2015 57.90 57.90 56.90 56.95 104,094 -0.97(-1.67%)
Jul 23, 2015 58.29 58.33 57.84 57.91 110,998 -0.20(-0.34%)
Jul 22, 2015 57.51 58.15 57.48 58.11 94,497 +0.18(+0.32%)
Jul 21, 2015 58.27 58.40 57.54 57.93 75,198 -0.30(-0.52%)
Jul 20, 2015 58.39 58.43 58.09 58.23 75,008 -0.04(-0.07%)
Jul 17, 2015 58.41 58.41 58.02 58.27 87,003 -0.05(-0.09%)
Jul 16, 2015 58.40 58.42 58.18 58.32 466,189 +0.33(+0.57%)
Jul 15, 2015 58.32 58.47 57.83 57.99 180,553 -0.22(-0.37%)
Jul 14, 2015 57.68 58.23 57.59 58.20 231,657 +0.44(+0.76%)
Jul 13, 2015 57.23 57.86 57.23 57.77 384,277 +1.16(+2.05%)
Jul 10, 2015 56.28 56.71 56.22 56.61 156,153 +0.86(+1.54%)
Jul 09, 2015 55.71 55.98 55.55 55.75 52,889 +0.59(+1.07%)
Jul 08, 2015 55.95 55.95 55.16 55.16 95,236 -1.20(-2.13%)
Jul 07, 2015 56.21 56.37 55.46 56.36 92,608 +0.57(+1.02%)
Jul 06, 2015 55.16 56.05 55.03 55.80 81,084 +0.20(+0.36%)
Jul 02, 2015 55.81 55.60 55.60 55.60 132,325 -0.08(-0.15%)
Jul 01, 2015 55.67 55.89 55.42 55.68 691,398 +0.32(+0.58%)
Jun 30, 2015 55.21 55.41 54.85 55.36 101,132 +0.69(+1.26%)
Jun 29, 2015 55.63 55.87 54.64 54.67 138,445 -1.39(-2.49%)
Jun 26, 2015 56.63 56.67 55.88 56.06 101,836 -0.64(-1.13%)
Jun 25, 2015 56.65 56.74 56.20 56.70 90,057 +0.32(+0.56%)
Jun 24, 2015 56.92 56.99 56.34 56.38 97,860 -0.73(-1.28%)
Jun 23, 2015 57.05 57.36 56.95 57.12 85,447 +0.11(+0.19%)
Jun 22, 2015 56.75 57.05 56.53 57.01 66,921 +0.65(+1.15%)
Jun 19, 2015 56.48 56.66 56.36 56.36 54,330 -0.14(-0.25%)
Jun 18, 2015 55.88 56.69 55.88 56.50 137,334 +0.79(+1.41%)
Jun 17, 2015 55.83 56.05 55.61 55.71 125,119 +0.10(+0.19%)
Jun 16, 2015 55.34 55.64 55.21 55.61 112,136 +0.20(+0.36%)
Jun 15, 2015 55.15 55.46 54.82 55.41 64,550 -0.10(-0.19%)
Jun 12, 2015 56.12 56.12 55.49 55.51 85,874 -0.70(-1.25%)
Jun 11, 2015 56.00 56.28 55.90 56.21 220,376 +0.26(+0.46%)
Jun 10, 2015 55.58 56.01 55.37 55.96 231,378 +0.51(+0.92%)
Jun 09, 2015 55.62 55.65 55.13 55.45 1,120,145 -0.11(-0.21%)
Jun 08, 2015 56.10 56.10 55.55 55.56 55,888 -0.49(-0.88%)
Jun 05, 2015 55.69 56.06 55.29 56.05 106,830 +0.28(+0.51%)
Jun 04, 2015 56.03 56.31 55.54 55.77 58,799 -0.42(-0.75%)
Jun 03, 2015 56.11 56.19 55.84 56.19 86,136 +0.25(+0.44%)
Jun 02, 2015 56.09 56.20 55.68 55.95 96,695 -0.18(-0.32%)
Jun 01, 2015 56.45 56.45 55.82 56.13 388,316 +0.07(+0.12%)
May 29, 2015 56.04 56.61 55.92 56.06 100,247 +0.01(+0.02%)
May 28, 2015 55.66 56.07 55.50 56.04 89,420 +0.28(+0.51%)
May 27, 2015 55.20 55.79 55.05 55.76 75,454 +0.73(+1.33%)
May 26, 2015 55.25 55.36 54.86 55.03 107,623 -0.34(-0.62%)
May 22, 2015 55.36 55.38 55.38 55.38 73,953 -0.06(-0.11%)
May 21, 2015 55.52 55.52 55.32 55.44 99,188 -0.10(-0.18%)
May 20, 2015 55.45 55.72 55.36 55.54 88,781 +0.09(+0.16%)
May 19, 2015 55.19 55.58 55.08 55.45 143,355 +0.32(+0.59%)
May 18, 2015 54.65 55.22 54.63 55.13 99,691 +0.36(+0.66%)
May 15, 2015 54.80 54.89 54.56 54.76 252,094 +0.09(+0.16%)
May 14, 2015 54.40 54.72 53.95 54.68 56,416 +0.54(+0.99%)
May 13, 2015 54.29 54.42 53.93 54.14 57,771 +0.00(+0.00%)
May 12, 2015 54.40 54.40 53.94 54.14 83,355 -0.72(-1.30%)
May 11, 2015 54.66 55.02 54.66 54.85 73,128 +0.29(+0.53%)
May 08, 2015 54.14 54.73 54.14 54.57 76,620 +0.91(+1.70%)
May 07, 2015 53.35 53.95 53.33 53.65 109,118 +0.16(+0.30%)
May 06, 2015 53.91 54.02 53.07 53.49 103,088 -0.21(-0.38%)
May 05, 2015 54.42 54.42 53.63 53.70 129,686 -0.59(-1.08%)
May 04, 2015 54.21 54.74 54.21 54.29 152,766 +0.28(+0.52%)
May 01, 2015 53.46 54.04 53.46 54.01 164,997 +0.86(+1.63%)
Apr 30, 2015 54.38 54.46 52.81 53.15 304,370 -1.42(-2.60%)
Apr 29, 2015 54.58 54.94 54.21 54.57 205,428 -0.18(-0.34%)
Apr 28, 2015 54.86 55.12 53.91 54.75 143,655 +0.01(+0.02%)
Apr 27, 2015 56.72 56.72 54.65 54.74 207,539 -1.97(-3.47%)
Apr 24, 2015 56.84 56.98 56.67 56.71 77,704 -0.20(-0.35%)
Apr 23, 2015 56.31 56.98 56.30 56.90 108,221 +0.37(+0.66%)
Apr 22, 2015 56.80 56.80 56.32 56.53 67,354 -0.06(-0.10%)
Apr 21, 2015 56.20 56.91 56.50 56.59 87,741 +0.39(+0.70%)
Apr 20, 2015 56.57 56.67 55.96 56.20 113,856 +0.06(+0.11%)
Apr 17, 2015 56.31 56.32 55.68 56.14 112,174 -0.34(-0.61%)
Apr 16, 2015 56.68 56.68 56.29 56.48 127,060 -0.16(-0.28%)
Apr 15, 2015 56.78 56.92 56.55 56.64 672,865 +0.24(+0.43%)
Apr 14, 2015 56.32 56.40 55.90 56.40 202,264 +0.17(+0.30%)
Apr 13, 2015 56.27 56.64 56.15 56.23 125,312 -0.15(-0.26%)
Apr 10, 2015 55.84 56.40 55.69 56.37 86,635 +0.55(+0.99%)
Apr 09, 2015 55.70 56.07 55.45 55.82 107,042 +0.22(+0.40%)
Apr 08, 2015 54.38 55.77 54.38 55.60 182,082 +1.36(+2.51%)
Apr 07, 2015 53.91 54.61 53.91 54.24 97,719 +0.34(+0.63%)
Apr 06, 2015 53.68 54.08 53.52 53.90 150,510 -0.06(-0.12%)
Apr 02, 2015 54.33 53.96 53.96 53.96 97,972 -0.12(-0.22%)
Apr 01, 2015 54.47 54.52 53.39 54.08 295,698 -0.48(-0.88%)
Mar 31, 2015 55.23 55.23 54.55 54.56 266,025 -0.71(-1.28%)
Mar 30, 2015 54.94 55.28 54.83 55.27 142,274 +0.59(+1.07%)
Mar 27, 2015 54.18 54.86 54.18 54.68 379,037 +0.49(+0.90%)
Mar 26, 2015 53.77 54.74 53.52 54.19 216,514 -0.05(-0.10%)
Mar 25, 2015 55.78 56.08 54.23 54.25 254,120 -1.50(-2.69%)
Mar 24, 2015 56.31 56.52 55.72 55.74 127,080 -0.48(-0.85%)
Mar 23, 2015 56.41 56.61 56.08 56.23 114,312 -0.34(-0.60%)
Mar 20, 2015 57.60 57.60 56.40 56.56 228,207 -0.10(-0.18%)
Mar 19, 2015 56.37 56.69 56.06 56.67 323,779 +0.31(+0.56%)
Mar 18, 2015 55.50 56.59 55.47 56.35 814,669 +0.78(+1.40%)
Mar 17, 2015 55.30 55.66 55.06 55.57 261,411 +0.11(+0.21%)
Mar 16, 2015 54.84 55.46 54.84 55.46 175,315 +0.89(+1.63%)
Mar 13, 2015 54.45 54.85 54.15 54.57 109,380 +0.02(+0.03%)
Mar 12, 2015 53.96 54.55 53.92 54.55 130,634 +0.78(+1.45%)
Mar 11, 2015 53.64 53.87 53.29 53.77 233,111 +0.42(+0.79%)
Mar 10, 2015 53.43 53.71 53.07 53.35 103,331 -0.62(-1.14%)
Mar 09, 2015 53.73 54.03 53.27 53.97 174,006 +0.41(+0.77%)
Mar 06, 2015 54.00 54.07 53.47 53.55 175,783 -0.73(-1.34%)
Mar 05, 2015 54.06 54.62 54.06 54.28 155,967 +0.54(+1.01%)
Mar 04, 2015 53.29 53.78 53.33 53.74 201,328 +0.41(+0.77%)
Mar 03, 2015 53.43 53.49 52.93 53.33 254,420 -0.35(-0.65%)
Mar 02, 2015 53.32 53.75 53.32 53.68 250,774 +0.42(+0.78%)
Feb 27, 2015 53.60 53.64 53.25 53.26 174,104 -0.42(-0.78%)
Feb 26, 2015 53.24 53.68 53.02 53.68 94,964 +0.55(+1.04%)
Feb 25, 2015 52.99 53.23 52.64 53.13 423,120 +0.26(+0.48%)
Feb 24, 2015 53.00 53.09 52.65 52.87 183,321 -0.12(-0.22%)
Feb 23, 2015 52.99 53.26 52.79 52.99 137,097 -0.02(-0.03%)
Feb 20, 2015 52.49 53.00 52.25 53.00 154,608 +0.60(+1.15%)
Feb 19, 2015 52.36 52.47 52.23 52.40 110,053 +0.15(+0.28%)
Feb 18, 2015 52.22 52.33 51.82 52.25 287,357 +0.01(+0.02%)
Feb 17, 2015 51.60 52.27 51.60 52.24 163,704 +0.53(+1.03%)
Feb 13, 2015 51.42 51.70 51.70 51.70 362,038 +0.44(+0.85%)
Feb 12, 2015 51.11 51.29 50.87 51.27 240,618 +0.44(+0.86%)
Feb 11, 2015 50.73 51.17 50.60 50.83 179,909 +0.08(+0.16%)
Feb 10, 2015 50.28 50.77 50.15 50.75 88,397 +0.77(+1.54%)
Feb 09, 2015 50.06 50.39 49.88 49.98 61,182 -0.23(-0.45%)
Feb 06, 2015 50.61 50.64 50.14 50.21 90,092 -0.26(-0.51%)
Feb 05, 2015 49.66 50.54 49.66 50.47 121,638 +1.69(+3.47%)
Feb 04, 2015 48.83 49.02 48.58 48.77 65,641 -0.47(-0.95%)
Feb 03, 2015 49.01 49.27 48.26 49.24 145,125 +0.28(+0.57%)
Feb 02, 2015 48.96 49.12 48.30 48.96 234,866 +0.06(+0.13%)
Jan 30, 2015 49.67 49.72 48.89 48.90 237,816 -0.89(-1.78%)
Jan 29, 2015 49.45 49.82 49.04 49.79 614,261 +0.37(+0.75%)
Jan 28, 2015 50.45 50.48 49.32 49.42 169,453 -0.82(-1.62%)
Jan 27, 2015 50.12 50.57 49.94 50.24 207,269 -0.20(-0.40%)
Jan 26, 2015 49.82 50.44 49.69 50.44 103,170 +0.63(+1.27%)
Jan 23, 2015 49.78 50.00 49.74 49.81 90,882 +0.00(+0.01%)
Jan 22, 2015 49.65 50.25 48.80 49.80 135,797 +0.39(+0.79%)
Jan 21, 2015 49.61 49.87 49.34 49.41 112,209 -0.26(-0.53%)
Jan 20, 2015 49.71 49.80 49.02 49.67 293,112 +0.07(+0.15%)
Jan 16, 2015 48.41 49.64 48.30 49.60 132,942 +1.19(+2.46%)
Jan 15, 2015 49.51 49.52 48.40 48.41 70,855 -0.94(-1.91%)
Jan 14, 2015 48.86 49.43 48.79 49.35 170,765 +0.09(+0.19%)
Jan 13, 2015 49.50 49.97 48.70 49.26 133,277 -0.03(-0.05%)
Jan 12, 2015 49.57 49.91 49.18 49.28 136,992 +0.03(+0.05%)
Jan 09, 2015 49.53 49.54 48.96 49.26 163,508 -0.09(-0.19%)
Jan 08, 2015 49.12 49.43 49.01 49.35 124,057 +0.86(+1.77%)
Jan 07, 2015 47.66 48.52 47.66 48.49 714,035 +1.02(+2.16%)
Jan 06, 2015 47.76 48.16 46.98 47.47 177,626 -0.27(-0.57%)
Jan 05, 2015 47.80 48.18 47.62 47.74 182,480 -0.32(-0.66%)
Jan 02, 2015 48.09 48.40 47.84 48.06 120,664 +0.17(+0.36%)
Dec 31, 2014 48.10 47.88 47.88 47.88 58,811 -0.13(-0.28%)
Dec 30, 2014 48.17 48.32 48.01 48.02 38,407 -0.26(-0.54%)
Dec 29, 2014 48.22 48.37 48.15 48.27 55,532 +0.05(+0.11%)
Dec 26, 2014 48.19 48.28 48.04 48.22 48,462 +0.41(+0.85%)
Dec 24, 2014 47.37 47.82 47.82 47.82 38,575 +0.22(+0.47%)
Dec 23, 2014 48.98 49.01 47.31 47.59 193,032 -1.19(-2.45%)
Dec 22, 2014 49.03 49.03 48.48 48.79 649,910 -0.25(-0.51%)
Dec 19, 2014 48.70 49.22 48.51 49.04 113,663 +0.44(+0.90%)
Dec 18, 2014 48.01 48.60 47.91 48.60 357,607 +1.21(+2.55%)
Dec 17, 2014 46.52 47.41 46.40 47.39 114,603 +0.97(+2.09%)
Dec 16, 2014 46.67 47.47 46.39 46.42 218,263 -0.40(-0.84%)
Dec 15, 2014 47.43 47.47 46.61 46.82 235,757 -0.48(-1.02%)
Dec 12, 2014 47.66 47.98 47.27 47.30 90,156 -0.87(-1.80%)
Dec 11, 2014 48.20 48.78 48.04 48.16 115,729 +0.11(+0.24%)
Dec 10, 2014 48.74 48.74 48.02 48.05 97,669 -0.74(-1.52%)
Dec 09, 2014 48.59 48.80 47.95 48.79 104,982 -0.06(-0.12%)
Dec 08, 2014 48.77 49.15 48.67 48.85 171,496 +0.04(+0.08%)
Dec 05, 2014 48.63 48.82 48.43 48.81 80,419 +0.36(+0.75%)
Dec 04, 2014 48.45 48.65 48.26 48.44 99,207 +0.02(+0.05%)
Dec 03, 2014 48.34 48.49 48.14 48.42 439,270 +0.15(+0.30%)
Dec 02, 2014 47.83 48.28 47.83 48.27 72,526 +0.65(+1.37%)
Dec 01, 2014 48.12 48.16 47.62 47.62 117,986 -0.59(-1.23%)
Nov 28, 2014 48.34 48.73 48.14 48.21 133,138 +0.02(+0.05%)
Nov 26, 2014 47.61 48.19 48.19 48.19 67,089 +0.66(+1.38%)
Nov 25, 2014 47.52 47.54 47.28 47.53 98,650 +0.16(+0.33%)
Nov 24, 2014 46.98 47.38 46.96 47.38 80,669 +0.56(+1.19%)
Nov 21, 2014 47.17 47.26 46.72 46.82 207,082 +0.16(+0.35%)
Nov 20, 2014 46.49 46.73 46.32 46.65 274,213 +0.04(+0.08%)
Nov 19, 2014 46.99 46.99 46.48 46.62 122,812 -0.34(-0.73%)
Nov 18, 2014 46.14 47.02 46.14 46.96 89,783 +0.84(+1.82%)
Nov 17, 2014 45.78 46.36 45.78 46.12 83,773 +0.33(+0.72%)
Nov 14, 2014 45.82 45.84 45.50 45.79 108,695 -0.10(-0.22%)
Nov 13, 2014 46.05 46.32 45.75 45.90 152,265 -0.15(-0.32%)
Nov 12, 2014 45.87 46.08 45.75 46.04 71,523 +0.05(+0.11%)
Nov 11, 2014 45.95 46.11 45.75 45.99 81,729 +0.11(+0.23%)
Nov 10, 2014 45.55 45.89 45.31 45.89 379,478 +0.32(+0.70%)
Nov 07, 2014 45.98 45.98 45.19 45.57 114,514 -0.76(-1.64%)
Nov 06, 2014 46.14 46.43 46.14 46.32 78,881 +0.35(+0.76%)
Nov 05, 2014 46.67 46.77 45.94 45.97 81,922 -0.39(-0.85%)
Nov 04, 2014 46.30 46.43 45.98 46.37 82,884 +0.07(+0.14%)
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.