Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 138.08 140.45 138.08 140.18 48,255 +2.60(+1.89%)
Aug 30, 2017 137.48 138.00 137.13 137.58 175,297 +0.29(+0.21%)
Aug 29, 2017 136.07 137.56 135.90 137.29 24,721 +0.62(+0.46%)
Aug 28, 2017 135.54 136.71 135.54 136.66 12,594 +1.09(+0.81%)
Aug 25, 2017 136.09 136.59 135.57 135.57 4,918 -0.25(-0.19%)
Aug 24, 2017 134.75 136.12 134.75 135.82 20,046 +1.21(+0.90%)
Aug 23, 2017 134.79 135.13 134.41 134.61 10,370 -0.34(-0.25%)
Aug 22, 2017 133.38 135.06 133.38 134.96 16,579 +1.69(+1.27%)
Aug 21, 2017 133.33 133.75 132.60 133.26 21,944 -0.16(-0.12%)
Aug 18, 2017 133.42 134.31 133.18 133.43 13,723 -0.45(-0.34%)
Aug 17, 2017 135.22 136.11 133.88 133.88 44,223 -1.57(-1.16%)
Aug 16, 2017 135.07 135.82 135.07 135.45 6,881 +0.60(+0.44%)
Aug 15, 2017 134.66 135.19 134.42 134.86 6,955 +0.18(+0.13%)
Aug 14, 2017 134.91 135.34 134.62 134.68 37,733 +0.71(+0.53%)
Aug 11, 2017 133.50 134.40 133.16 133.96 46,643 +0.51(+0.38%)
Aug 10, 2017 134.47 134.80 133.24 133.46 41,403 -1.17(-0.87%)
Aug 09, 2017 133.73 134.91 133.62 134.62 19,061 -0.21(-0.15%)
Aug 08, 2017 136.00 136.67 134.44 134.83 35,951 -2.35(-1.71%)
Aug 07, 2017 137.11 137.30 136.94 137.18 220,727 -0.24(-0.17%)
Aug 04, 2017 137.71 137.73 137.12 137.42 9,473 +0.00(+0.00%)
Aug 03, 2017 137.80 138.34 137.04 137.42 7,007 -0.90(-0.65%)
Aug 02, 2017 138.62 138.76 137.78 138.32 6,981 -0.71(-0.51%)
Aug 01, 2017 140.39 140.40 138.90 139.03 11,940 -1.39(-0.99%)
Jul 31, 2017 141.10 141.10 140.36 140.42 5,947 -0.28(-0.20%)
Jul 28, 2017 139.66 140.84 139.66 140.70 8,750 +0.81(+0.58%)
Jul 27, 2017 141.61 141.61 139.27 139.89 27,472 -1.46(-1.03%)
Jul 26, 2017 141.81 141.81 141.22 141.35 10,453 -0.56(-0.40%)
Jul 25, 2017 142.74 142.74 141.57 141.91 14,448 -1.00(-0.70%)
Jul 24, 2017 142.22 143.32 142.22 142.91 14,605 -0.25(-0.18%)
Jul 21, 2017 142.52 143.45 142.52 143.17 11,320 -0.02(-0.01%)
Jul 20, 2017 141.53 143.21 141.53 143.19 17,442 +1.82(+1.29%)
Jul 19, 2017 141.67 141.91 141.08 141.37 23,623 +0.12(+0.08%)
Jul 18, 2017 141.14 141.25 140.16 141.25 17,885 -0.12(-0.08%)
Jul 17, 2017 141.67 142.43 141.04 141.37 9,284 -0.08(-0.06%)
Jul 14, 2017 141.24 142.14 141.17 141.45 9,608 +0.19(+0.13%)
Jul 13, 2017 141.31 141.70 139.72 141.26 10,829 -0.02(-0.01%)
Jul 12, 2017 140.57 141.67 139.52 141.28 62,595 +1.28(+0.92%)
Jul 11, 2017 139.98 140.51 139.85 139.99 13,973 +0.48(+0.34%)
Jul 10, 2017 140.02 140.02 139.24 139.51 6,606 -0.42(-0.30%)
Jul 07, 2017 139.32 140.16 139.18 139.93 14,894 +0.62(+0.45%)
Jul 06, 2017 140.71 140.76 139.25 139.31 21,595 -2.56(-1.80%)
Jul 05, 2017 142.13 142.13 140.55 141.86 17,354 +0.50(+0.35%)
Jul 03, 2017 140.47 141.63 140.47 141.37 6,750 +1.09(+0.78%)
Jun 30, 2017 140.79 142.47 140.11 140.27 20,634 -0.46(-0.33%)
Jun 29, 2017 141.65 141.78 139.59 140.73 10,297 -0.59(-0.42%)
Jun 28, 2017 141.67 142.03 141.10 141.32 63,534 +0.26(+0.19%)
Jun 27, 2017 143.46 143.46 140.79 141.06 11,018 -2.45(-1.71%)
Jun 26, 2017 143.93 144.29 143.30 143.51 16,787 -0.07(-0.05%)
Jun 23, 2017 143.19 143.58 142.61 143.58 7,513 -0.04(-0.03%)
Jun 22, 2017 142.12 144.67 142.00 143.63 40,514 +2.30(+1.63%)
Jun 21, 2017 138.78 141.67 138.78 141.33 29,164 +2.86(+2.06%)
Jun 20, 2017 137.84 139.97 137.84 138.47 20,118 +0.68(+0.50%)
Jun 19, 2017 136.35 138.11 136.35 137.78 22,990 +1.70(+1.25%)
Jun 16, 2017 135.26 136.09 134.95 136.09 8,579 +0.72(+0.53%)
Jun 15, 2017 134.91 135.45 134.71 135.37 8,811 -0.09(-0.07%)
Jun 14, 2017 136.04 136.24 135.28 135.46 46,486 -0.23(-0.17%)
Jun 13, 2017 135.86 135.88 134.90 135.68 8,716 -0.22(-0.16%)
Jun 12, 2017 136.42 137.01 135.32 135.90 9,651 -0.61(-0.45%)
Jun 09, 2017 136.09 137.26 136.08 136.51 54,332 +0.21(+0.15%)
Jun 08, 2017 135.57 136.83 135.57 136.30 9,564 +0.99(+0.73%)
Jun 07, 2017 135.39 135.74 134.87 135.31 17,344 +0.05(+0.04%)
Jun 06, 2017 134.99 135.39 134.61 135.26 20,166 -0.16(-0.12%)
Jun 05, 2017 136.78 136.78 134.63 135.42 33,598 -1.78(-1.30%)
Jun 02, 2017 137.18 137.75 137.08 137.20 20,657 +0.34(+0.25%)
Jun 01, 2017 135.28 136.86 135.28 136.86 9,058 +1.34(+0.99%)
May 31, 2017 134.69 135.54 134.11 135.52 13,322 +1.28(+0.95%)
May 30, 2017 135.03 135.24 134.07 134.24 8,216 -0.96(-0.71%)
May 26, 2017 135.46 136.11 135.04 135.20 11,284 -0.53(-0.39%)
May 25, 2017 135.68 135.75 135.14 135.74 17,098 +0.96(+0.71%)
May 24, 2017 134.50 134.84 134.02 134.77 7,159 +0.34(+0.25%)
May 23, 2017 133.81 134.58 133.57 134.43 24,925 +0.85(+0.64%)
May 22, 2017 133.71 134.12 133.32 133.58 10,242 -0.02(-0.01%)
May 19, 2017 133.82 134.54 133.29 133.59 7,946 +0.11(+0.08%)
May 18, 2017 133.44 133.74 132.59 133.49 9,089 +0.09(+0.07%)
May 17, 2017 134.66 134.94 133.27 133.40 21,918 -2.80(-2.05%)
May 16, 2017 136.29 136.60 135.85 136.19 11,238 -0.55(-0.40%)
May 15, 2017 136.18 137.22 136.18 136.74 26,771 +0.31(+0.22%)
May 12, 2017 135.68 136.65 135.28 136.44 28,846 +0.53(+0.39%)
May 11, 2017 134.58 136.56 134.58 135.91 20,861 +0.75(+0.56%)
May 10, 2017 133.41 135.37 133.41 135.15 10,248 +0.44(+0.33%)
May 09, 2017 133.75 134.75 133.75 134.71 9,699 +1.59(+1.20%)
May 08, 2017 134.77 134.77 133.12 133.12 19,136 -2.32(-1.71%)
May 05, 2017 135.38 135.44 134.50 135.44 7,946 +0.30(+0.22%)
May 04, 2017 134.67 135.34 134.58 135.14 11,752 +0.74(+0.55%)
May 03, 2017 136.06 136.06 134.12 134.40 11,320 -2.45(-1.79%)
May 02, 2017 137.93 137.93 136.21 136.85 17,141 -1.03(-0.74%)
May 01, 2017 137.56 138.24 137.38 137.88 7,493 +0.08(+0.06%)
Apr 28, 2017 137.59 137.94 137.39 137.79 7,602 -0.30(-0.21%)
Apr 27, 2017 137.34 138.15 137.12 138.09 9,910 +0.91(+0.66%)
Apr 26, 2017 135.69 137.56 135.69 137.18 7,805 +1.71(+1.26%)
Apr 25, 2017 135.28 135.76 134.85 135.47 19,483 +0.60(+0.45%)
Apr 24, 2017 134.85 135.22 134.29 134.87 25,789 +1.53(+1.15%)
Apr 21, 2017 134.09 134.09 132.92 133.34 7,899 -1.14(-0.85%)
Apr 20, 2017 134.07 134.62 133.69 134.49 13,271 +0.50(+0.38%)
Apr 19, 2017 133.88 134.78 133.61 133.98 13,075 +0.34(+0.26%)
Apr 18, 2017 134.33 134.33 133.04 133.64 9,227 -1.74(-1.29%)
Apr 17, 2017 135.58 135.63 134.97 135.38 12,955 -0.42(-0.31%)
Apr 13, 2017 135.58 136.34 135.58 135.81 4,800 -0.04(-0.03%)
Apr 12, 2017 136.08 136.38 135.14 135.84 6,355 -0.14(-0.10%)
Apr 11, 2017 136.18 136.18 135.31 135.98 6,737 -0.58(-0.43%)
Apr 10, 2017 136.82 137.75 136.56 136.56 12,007 -0.45(-0.33%)
Apr 07, 2017 134.95 137.12 134.95 137.01 13,887 +1.85(+1.37%)
Apr 06, 2017 134.45 135.38 134.32 135.16 8,692 +0.70(+0.52%)
Apr 05, 2017 135.38 136.10 134.12 134.46 16,560 -0.63(-0.47%)
Apr 04, 2017 135.17 135.71 134.72 135.09 7,273 -0.12(-0.09%)
Apr 03, 2017 135.70 135.74 134.84 135.21 10,665 -0.49(-0.36%)
Mar 31, 2017 136.24 136.47 135.70 135.70 12,245 -0.70(-0.51%)
Mar 30, 2017 137.26 137.26 136.37 136.40 8,955 -0.94(-0.69%)
Mar 29, 2017 136.92 138.00 136.92 137.34 12,697 +0.13(+0.10%)
Mar 28, 2017 137.10 137.21 136.29 137.21 8,597 +0.21(+0.15%)
Mar 27, 2017 133.58 137.15 133.58 137.00 23,571 +2.21(+1.64%)
Mar 24, 2017 134.45 135.14 134.16 134.79 14,690 +0.34(+0.25%)
Mar 23, 2017 134.25 135.48 134.24 134.45 11,770 +0.13(+0.09%)
Mar 22, 2017 134.24 134.43 133.19 134.32 16,004 +0.20(+0.15%)
Mar 21, 2017 137.13 137.86 133.63 134.13 39,847 -2.67(-1.95%)
Mar 20, 2017 136.47 136.90 136.28 136.80 15,589 +0.77(+0.56%)
Mar 17, 2017 136.31 136.85 135.61 136.03 21,619 -1.39(-1.01%)
Mar 16, 2017 138.11 138.11 137.08 137.42 20,167 -0.75(-0.54%)
Mar 15, 2017 135.81 138.35 135.81 138.17 38,812 +2.33(+1.72%)
Mar 14, 2017 136.91 137.22 135.53 135.84 21,550 -1.57(-1.14%)
Mar 13, 2017 137.57 137.74 136.95 137.41 19,318 -0.33(-0.24%)
Mar 10, 2017 138.10 138.10 136.92 137.74 29,328 +0.29(+0.21%)
Mar 09, 2017 137.30 137.82 136.61 137.46 20,444 +0.27(+0.20%)
Mar 08, 2017 136.57 138.32 136.26 137.19 21,054 +0.72(+0.53%)
Mar 07, 2017 137.02 137.02 135.00 136.47 47,285 -0.89(-0.65%)
Mar 06, 2017 138.42 138.89 136.88 137.36 12,708 -1.58(-1.14%)
Mar 03, 2017 138.69 139.73 138.39 138.94 17,305 +0.53(+0.38%)
Mar 02, 2017 138.84 140.12 138.41 138.41 34,344 -0.54(-0.39%)
Mar 01, 2017 138.65 139.32 137.74 138.94 37,599 +1.49(+1.08%)
Feb 28, 2017 138.53 138.53 137.14 137.46 11,148 -1.60(-1.15%)
Feb 27, 2017 137.19 139.63 136.58 139.05 34,388 +1.45(+1.06%)
Feb 24, 2017 136.76 137.60 136.59 137.60 56,056 +0.33(+0.24%)
Feb 23, 2017 136.69 137.61 135.95 137.27 25,176 +0.75(+0.55%)
Feb 22, 2017 136.94 137.38 136.41 136.51 12,755 -0.46(-0.34%)
Feb 21, 2017 137.54 137.63 136.41 136.97 22,550 -0.44(-0.32%)
Feb 17, 2017 137.41 137.41 137.41 0 +0.57(+0.42%)
Feb 16, 2017 137.76 137.77 135.82 136.84 19,648 -0.77(-0.56%)
Feb 15, 2017 135.17 137.79 135.17 137.61 19,954 +2.14(+1.58%)
Feb 14, 2017 133.67 135.76 133.64 135.46 60,081 +1.70(+1.27%)
Feb 13, 2017 133.52 134.35 133.37 133.76 29,878 +0.39(+0.30%)
Feb 10, 2017 133.29 133.82 132.84 133.37 11,276 +0.40(+0.30%)
Feb 09, 2017 132.20 133.54 132.20 132.96 87,026 +0.95(+0.72%)
Feb 08, 2017 130.13 132.53 130.05 132.01 92,921 +1.46(+1.12%)
Feb 07, 2017 131.52 131.92 130.33 130.55 26,350 -0.84(-0.64%)
Feb 06, 2017 130.57 131.40 130.26 131.39 17,481 +0.62(+0.47%)
Feb 03, 2017 130.09 130.82 129.03 130.77 22,843 +1.24(+0.96%)
Feb 02, 2017 127.90 129.54 127.90 129.54 21,182 +1.30(+1.01%)
Feb 01, 2017 127.23 128.24 126.99 128.24 27,841 +1.13(+0.89%)
Jan 31, 2017 123.22 127.28 123.02 127.11 47,146 +3.10(+2.50%)
Jan 30, 2017 124.67 124.92 123.34 124.00 26,872 -0.92(-0.73%)
Jan 27, 2017 124.35 125.36 124.28 124.92 75,217 +1.02(+0.82%)
Jan 26, 2017 124.56 125.00 123.89 123.89 61,260 -0.95(-0.76%)
Jan 25, 2017 124.23 125.03 123.92 124.84 45,129 +0.84(+0.68%)
Jan 24, 2017 125.20 125.20 123.18 124.00 98,425 -1.08(-0.86%)
Jan 23, 2017 125.74 125.97 124.97 125.08 46,998 -0.83(-0.66%)
Jan 20, 2017 127.00 127.00 125.87 125.90 41,677 -1.25(-0.98%)
Jan 19, 2017 128.34 128.34 127.05 127.15 20,531 -1.27(-0.99%)
Jan 18, 2017 128.33 128.51 127.39 128.42 50,816 +0.60(+0.47%)
Jan 17, 2017 129.27 129.27 127.56 127.82 25,575 -2.19(-1.68%)
Jan 13, 2017 130.01 130.01 130.01 0 +0.58(+0.45%)
Jan 12, 2017 128.25 129.81 128.13 129.43 229,020 +0.21(+0.16%)
Jan 11, 2017 132.25 132.25 127.72 129.22 41,705 -2.87(-2.17%)
Jan 10, 2017 132.72 132.79 131.72 132.09 37,307 -0.60(-0.45%)
Jan 09, 2017 132.76 133.46 132.50 132.69 27,574 +1.34(+1.02%)
Jan 06, 2017 131.86 132.07 131.34 131.35 11,477 -0.41(-0.31%)
Jan 05, 2017 131.39 131.94 130.68 131.76 288,088 +0.34(+0.26%)
Jan 04, 2017 129.23 131.74 129.23 131.42 317,382 +2.52(+1.96%)
Jan 03, 2017 127.85 128.95 127.10 128.90 16,287 +2.06(+1.63%)
Dec 30, 2016 126.84 126.84 126.84 0 +0.64(+0.50%)
Dec 29, 2016 125.98 126.58 125.84 126.20 34,700 +0.24(+0.19%)
Dec 28, 2016 127.33 127.36 125.82 125.96 48,672 -1.45(-1.14%)
Dec 27, 2016 128.25 128.84 127.41 127.41 13,005 -0.52(-0.41%)
Dec 23, 2016 127.93 127.93 127.93 0 +2.83(+2.27%)
Dec 22, 2016 125.97 125.97 124.90 125.10 28,601 -0.83(-0.66%)
Dec 21, 2016 127.19 127.40 125.92 125.92 63,130 -1.28(-1.00%)
Dec 20, 2016 127.47 127.63 126.68 127.20 43,093 +0.07(+0.06%)
Dec 19, 2016 127.42 128.59 126.88 127.13 41,757 -0.19(-0.15%)
Dec 16, 2016 126.70 127.75 125.95 127.31 27,137 +1.40(+1.12%)
Dec 15, 2016 125.51 126.32 125.48 125.91 25,608 +0.82(+0.66%)
Dec 14, 2016 125.57 126.55 124.27 125.09 53,276 -0.45(-0.36%)
Dec 13, 2016 124.80 125.69 124.80 125.53 51,864 +1.41(+1.13%)
Dec 12, 2016 124.22 124.81 123.94 124.13 130,984 -0.14(-0.12%)
Dec 09, 2016 123.61 125.46 122.77 124.27 39,109 +1.42(+1.16%)
Dec 08, 2016 122.10 122.98 120.87 122.85 83,062 -0.27(-0.22%)
Dec 07, 2016 123.89 123.89 121.01 123.12 65,946 -2.39(-1.90%)
Dec 06, 2016 124.98 125.61 123.61 125.51 34,879 +1.18(+0.95%)
Dec 05, 2016 124.62 125.31 123.55 124.33 46,612 +0.44(+0.36%)
Dec 02, 2016 122.80 124.26 122.28 123.88 22,946 +1.02(+0.83%)
Dec 01, 2016 125.27 125.80 122.53 122.86 36,855 -2.11(-1.69%)
Nov 30, 2016 126.35 126.55 124.61 124.97 40,267 -1.18(-0.94%)
Nov 29, 2016 127.25 127.69 125.95 126.15 101,495 -1.32(-1.04%)
Nov 28, 2016 129.12 129.12 127.44 127.47 48,594 -2.08(-1.60%)
Nov 25, 2016 129.32 129.68 128.47 129.55 144,613 +0.62(+0.48%)
Nov 23, 2016 128.93 128.93 128.93 0 +0.73(+0.57%)
Nov 22, 2016 130.19 130.19 127.12 128.20 86,491 -1.69(-1.30%)
Nov 21, 2016 129.80 129.98 129.36 129.89 193,999 +0.24(+0.19%)
Nov 18, 2016 131.71 131.71 129.43 129.65 38,676 -1.26(-0.96%)
Nov 17, 2016 130.45 131.47 129.90 130.91 100,018 +0.62(+0.47%)
Nov 16, 2016 132.42 132.42 130.23 130.29 91,276 -2.15(-1.62%)
Nov 15, 2016 133.20 133.20 130.73 132.44 55,531 -1.00(-0.75%)
Nov 14, 2016 133.29 133.72 132.75 133.44 152,024 +0.90(+0.68%)
Nov 11, 2016 132.75 132.82 130.93 132.55 110,440 +0.02(+0.01%)
Nov 10, 2016 133.06 133.84 130.51 132.53 270,053 +2.63(+2.03%)
Nov 09, 2016 130.15 130.96 126.77 129.90 900,351 +8.38(+6.89%)
Nov 08, 2016 120.53 122.85 119.82 121.52 22,415 -0.16(-0.13%)
Nov 07, 2016 119.99 121.80 119.99 121.68 16,792 +3.52(+2.98%)
Nov 04, 2016 115.60 119.21 115.60 118.16 31,221 +2.37(+2.05%)
Nov 03, 2016 121.46 121.46 115.79 115.79 43,222 -5.31(-4.38%)
Nov 02, 2016 122.44 123.12 121.09 121.09 30,244 -1.57(-1.28%)
Nov 01, 2016 122.06 123.39 120.61 122.66 73,894 +0.62(+0.51%)
Oct 31, 2016 123.95 123.95 121.98 122.04 19,481 -1.70(-1.37%)
Oct 28, 2016 125.85 126.16 123.11 123.74 37,317 -2.53(-2.01%)
Oct 27, 2016 127.86 127.86 126.28 126.28 14,672 -0.54(-0.42%)
Oct 26, 2016 127.34 128.17 125.94 126.81 13,926 -1.21(-0.94%)
Oct 25, 2016 127.07 128.50 127.07 128.02 9,782 +0.55(+0.43%)
Oct 24, 2016 127.89 128.36 127.47 127.47 15,686 -0.82(-0.64%)
Oct 21, 2016 128.41 129.20 127.75 128.29 18,841 -0.75(-0.58%)
Oct 20, 2016 127.97 129.43 127.97 129.04 20,567 +1.18(+0.92%)
Oct 19, 2016 128.66 128.66 127.47 127.86 19,268 -0.59(-0.46%)
Oct 18, 2016 128.21 128.64 127.66 128.45 13,832 +1.46(+1.15%)
Oct 17, 2016 127.79 127.90 126.36 126.99 45,337 -0.81(-0.64%)
Oct 14, 2016 130.96 130.96 127.78 127.81 11,907 -2.52(-1.94%)
Oct 13, 2016 128.78 130.94 127.66 130.33 42,532 +0.47(+0.37%)
Oct 12, 2016 132.22 132.33 129.84 129.85 19,027 -2.51(-1.89%)
Oct 11, 2016 135.00 135.50 131.65 132.36 17,562 -3.52(-2.59%)
Oct 10, 2016 134.80 136.13 134.80 135.88 9,831 +2.27(+1.70%)
Oct 07, 2016 134.17 134.17 132.63 133.61 6,685 -0.51(-0.38%)
Oct 06, 2016 134.87 134.96 133.37 134.12 38,432 -1.76(-1.30%)
Oct 05, 2016 134.88 136.21 134.88 135.88 9,102 +1.39(+1.03%)
Oct 04, 2016 134.69 135.34 133.81 134.50 79,703 -0.10(-0.07%)
Oct 03, 2016 133.19 134.60 132.76 134.60 9,886 +0.89(+0.66%)
Sep 30, 2016 133.01 134.18 132.18 133.71 19,484 +1.05(+0.79%)
Sep 29, 2016 136.70 136.70 132.56 132.66 20,670 -5.28(-3.83%)
Sep 28, 2016 138.42 138.42 136.81 137.94 7,169 -0.25(-0.18%)
Sep 27, 2016 137.08 138.19 137.08 138.19 9,222 +1.26(+0.92%)
Sep 26, 2016 138.84 139.58 136.91 136.93 12,609 -2.56(-1.84%)
Sep 23, 2016 139.00 140.01 139.00 139.50 23,167 +0.29(+0.21%)
Sep 22, 2016 138.29 139.35 138.15 139.21 16,864 +1.56(+1.14%)
Sep 21, 2016 137.20 137.83 135.39 137.65 8,657 +0.96(+0.71%)
Sep 20, 2016 137.21 137.53 136.49 136.68 10,822 +0.40(+0.29%)
Sep 19, 2016 137.36 137.36 136.11 136.28 7,806 -0.64(-0.47%)
Sep 16, 2016 135.82 137.03 135.45 136.92 14,602 +0.80(+0.59%)
Sep 15, 2016 134.23 136.28 133.74 136.12 10,910 +1.96(+1.46%)
Sep 14, 2016 133.58 135.36 133.58 134.16 24,222 +0.87(+0.65%)
Sep 13, 2016 133.87 134.06 132.16 133.30 21,466 -1.59(-1.18%)
Sep 12, 2016 131.12 134.95 131.12 134.89 13,760 +3.22(+2.45%)
Sep 09, 2016 133.53 133.58 131.66 131.66 11,075 -2.98(-2.21%)
Sep 08, 2016 133.82 134.72 133.08 134.65 11,770 +0.90(+0.67%)
Sep 07, 2016 134.29 134.35 132.93 133.74 16,809 +0.03(+0.02%)
Sep 06, 2016 132.48 134.32 131.78 133.72 32,264 +1.61(+1.22%)
Sep 02, 2016 133.25 132.11 132.11 132.11 20,158 -0.74(-0.55%)
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.