Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.37 -0.20 (-0.19%)
Streaming Delayed Price Updated: 11:25 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 57.38 57.59 56.76 56.93 16,551,406 -0.36(-0.63%)
Nov 27, 2015 56.70 57.46 56.70 57.29 4,300,587 +0.45(+0.80%)
Nov 25, 2015 56.70 56.84 56.84 56.84 5,713,057 +0.19(+0.33%)
Nov 24, 2015 57.00 57.00 56.20 56.65 12,888,063 -0.28(-0.49%)
Nov 23, 2015 56.83 57.16 56.74 56.93 6,802,022 +0.10(+0.17%)
Nov 20, 2015 56.31 56.90 56.30 56.83 10,311,126 +0.58(+1.02%)
Nov 19, 2015 56.23 56.48 56.03 56.26 8,644,093 +0.16(+0.28%)
Nov 18, 2015 55.70 56.14 55.35 56.10 10,962,443 +0.59(+1.06%)
Nov 17, 2015 55.40 55.98 55.23 55.51 12,017,349 +0.03(+0.05%)
Nov 16, 2015 54.73 55.49 54.72 55.48 10,093,224 +0.64(+1.17%)
Nov 13, 2015 55.55 55.72 54.82 54.83 15,447,838 -0.58(-1.05%)
Nov 12, 2015 55.75 55.91 55.35 55.41 8,061,292 -0.40(-0.72%)
Nov 11, 2015 55.76 56.07 55.62 55.82 6,295,612 +0.07(+0.12%)
Nov 10, 2015 55.28 55.86 55.24 55.75 12,860,444 +0.51(+0.92%)
Nov 09, 2015 55.55 55.79 54.86 55.24 18,018,206 -0.76(-1.35%)
Nov 06, 2015 56.75 57.03 55.64 56.00 31,510,092 -1.65(-2.86%)
Nov 05, 2015 57.49 57.69 57.12 57.65 10,656,049 +0.17(+0.29%)
Nov 04, 2015 57.68 57.89 57.33 57.48 9,464,129 -0.25(-0.43%)
Nov 03, 2015 58.09 58.11 57.53 57.73 10,050,227 -0.58(-0.99%)
Nov 02, 2015 57.09 58.31 57.03 58.31 27,133,364 +1.26(+2.22%)
Oct 30, 2015 57.47 57.63 56.97 57.04 12,442,992 -0.42(-0.72%)
Oct 29, 2015 57.28 57.57 57.09 57.46 10,116,908 -0.06(-0.11%)
Oct 28, 2015 57.33 57.80 56.51 57.52 21,249,392 +0.22(+0.38%)
Oct 27, 2015 57.28 57.47 57.00 57.30 12,883,332 -0.14(-0.25%)
Oct 26, 2015 57.50 57.60 57.01 57.44 8,242,488 -0.01(-0.01%)
Oct 23, 2015 58.27 58.28 57.10 57.45 10,652,135 -0.53(-0.91%)
Oct 22, 2015 57.44 58.11 57.35 57.98 11,749,911 +0.63(+1.10%)
Oct 21, 2015 57.56 57.78 57.26 57.35 7,778,663 -0.20(-0.36%)
Oct 20, 2015 57.19 57.66 57.19 57.56 14,481,340 +0.07(+0.12%)
Oct 19, 2015 56.79 57.52 56.68 57.49 10,313,663 +0.67(+1.19%)
Oct 16, 2015 56.44 56.90 56.42 56.82 7,812,771 +0.45(+0.81%)
Oct 15, 2015 55.85 56.39 55.76 56.36 7,519,799 +0.64(+1.14%)
Oct 14, 2015 56.19 56.28 55.59 55.73 11,325,770 -0.36(-0.65%)
Oct 13, 2015 56.28 56.54 55.96 56.09 11,085,622 -0.42(-0.74%)
Oct 12, 2015 56.23 56.71 56.10 56.51 6,795,259 +0.30(+0.54%)
Oct 09, 2015 56.47 56.54 55.93 56.20 7,612,135 -0.06(-0.11%)
Oct 08, 2015 55.73 56.35 55.57 56.26 11,022,687 +0.46(+0.83%)
Oct 07, 2015 55.60 55.83 55.29 55.80 8,957,413 +0.54(+0.97%)
Oct 06, 2015 55.41 55.64 55.15 55.26 6,474,745 -0.14(-0.25%)
Oct 05, 2015 54.51 55.48 54.48 55.40 8,802,655 +0.98(+1.79%)
Oct 02, 2015 54.15 54.42 53.40 54.42 16,735,831 +0.47(+0.87%)
Oct 01, 2015 53.79 54.02 53.39 53.95 10,960,662 +0.25(+0.47%)
Sep 30, 2015 53.57 53.78 53.23 53.70 13,062,063 +0.53(+1.00%)
Sep 29, 2015 52.82 53.47 52.71 53.17 13,398,977 +0.37(+0.70%)
Sep 28, 2015 53.58 53.65 52.46 52.80 15,822,464 -0.97(-1.80%)
Sep 25, 2015 53.73 54.17 53.46 53.77 10,698,652 +0.27(+0.50%)
Sep 24, 2015 53.93 54.13 53.22 53.50 13,152,340 -0.49(-0.92%)
Sep 23, 2015 54.01 54.28 53.65 54.00 9,129,806 +0.25(+0.46%)
Sep 22, 2015 54.17 54.29 53.60 53.75 9,984,822 -0.72(-1.32%)
Sep 21, 2015 54.02 54.70 54.02 54.47 17,290,182 +0.47(+0.88%)
Sep 18, 2015 53.61 54.66 53.45 54.00 20,802,186 -0.18(-0.33%)
Sep 17, 2015 53.66 55.10 53.39 54.18 31,012,860 +0.52(+0.98%)
Sep 16, 2015 52.94 53.77 52.93 53.65 8,588,278 +0.68(+1.29%)
Sep 15, 2015 52.54 53.13 52.25 52.97 9,894,033 +0.44(+0.84%)
Sep 14, 2015 52.72 52.72 52.40 52.53 8,166,518 -0.03(-0.06%)
Sep 11, 2015 51.89 52.58 51.61 52.56 11,862,321 +0.85(+1.64%)
Sep 10, 2015 51.52 52.23 51.52 51.71 11,770,230 +0.06(+0.12%)
Sep 09, 2015 52.71 52.92 51.58 51.65 12,492,330 -0.64(-1.22%)
Sep 08, 2015 51.70 52.45 51.70 52.29 15,862,290 +0.78(+1.51%)
Sep 04, 2015 52.14 51.51 51.51 51.51 15,046,795 -1.00(-1.90%)
Sep 03, 2015 52.35 52.90 52.35 52.51 11,308,431 +0.10(+0.20%)
Sep 02, 2015 52.33 52.52 51.91 52.40 11,784,531 +0.55(+1.07%)
Sep 01, 2015 52.33 52.57 51.51 51.85 16,317,112 -1.00(-1.90%)
Aug 31, 2015 53.89 53.95 52.85 52.85 14,067,482 -1.07(-1.99%)
Aug 28, 2015 53.84 54.04 53.60 53.92 11,278,339 -0.06(-0.11%)
Aug 27, 2015 53.53 54.40 53.05 53.98 16,530,590 +1.06(+2.01%)
Aug 26, 2015 52.14 53.07 51.85 52.92 20,207,468 +1.29(+2.50%)
Aug 25, 2015 54.17 54.18 51.58 51.63 25,671,634 -1.33(-2.52%)
Aug 24, 2015 53.82 54.67 52.78 52.96 40,580,992 -2.59(-4.67%)
Aug 21, 2015 56.34 56.56 55.50 55.56 21,037,388 -1.11(-1.96%)
Aug 20, 2015 56.79 57.03 56.56 56.67 13,383,146 -0.44(-0.77%)
Aug 19, 2015 57.22 57.38 56.79 57.11 16,610,693 -0.31(-0.55%)
Aug 18, 2015 57.18 57.51 57.15 57.42 10,196,537 +0.04(+0.08%)
Aug 17, 2015 56.95 57.40 56.72 57.38 17,752,892 +0.43(+0.75%)
Aug 14, 2015 56.52 56.99 56.31 56.95 8,230,746 +0.32(+0.57%)
Aug 13, 2015 56.49 56.87 56.04 56.63 9,023,348 +0.11(+0.20%)
Aug 12, 2015 56.23 56.55 55.87 56.52 12,601,143 +0.08(+0.15%)
Aug 11, 2015 56.01 56.60 55.84 56.44 20,160,918 +0.37(+0.67%)
Aug 10, 2015 56.25 56.36 55.82 56.06 8,869,118 +0.01(+0.01%)
Aug 07, 2015 55.80 56.15 55.45 56.05 11,898,444 +0.20(+0.35%)
Aug 06, 2015 55.85 55.96 55.07 55.86 16,240,134 +0.00(+0.00%)
Aug 05, 2015 56.24 56.31 55.65 55.86 25,988,850 -0.24(-0.43%)
Aug 04, 2015 56.29 56.68 55.97 56.10 15,568,151 -0.29(-0.52%)
Aug 03, 2015 56.12 56.44 56.06 56.39 8,769,901 +0.28(+0.49%)
Jul 31, 2015 56.23 56.52 56.02 56.11 14,425,164 +0.36(+0.65%)
Jul 30, 2015 55.72 55.97 55.58 55.75 8,766,576 -0.21(-0.38%)
Jul 29, 2015 55.71 56.08 55.34 55.96 9,482,975 +0.29(+0.51%)
Jul 28, 2015 55.45 55.85 55.45 55.68 8,369,532 +0.10(+0.19%)
Jul 27, 2015 55.53 55.87 55.42 55.57 8,436,279 +0.12(+0.22%)
Jul 24, 2015 55.46 55.70 55.27 55.45 7,510,658 +0.02(+0.03%)
Jul 23, 2015 55.92 55.95 55.11 55.44 11,412,720 -0.40(-0.71%)
Jul 22, 2015 55.80 56.10 55.70 55.84 8,901,243 +0.16(+0.28%)
Jul 21, 2015 55.83 56.12 55.68 55.68 7,756,255 -0.20(-0.36%)
Jul 20, 2015 55.82 56.00 55.53 55.88 6,375,106 +0.10(+0.17%)
Jul 17, 2015 56.17 56.17 55.63 55.78 15,684,012 -0.22(-0.39%)
Jul 16, 2015 55.96 56.10 55.75 56.00 8,172,807 +0.40(+0.71%)
Jul 15, 2015 55.34 55.78 55.32 55.60 7,590,497 +0.05(+0.09%)
Jul 14, 2015 55.46 55.75 55.29 55.55 6,720,139 +0.15(+0.27%)
Jul 13, 2015 55.42 56.01 55.18 55.40 12,130,502 +0.08(+0.15%)
Jul 10, 2015 55.06 55.70 55.02 55.32 16,312,614 +0.38(+0.70%)
Jul 09, 2015 55.39 55.54 54.80 54.94 11,331,435 -0.26(-0.48%)
Jul 08, 2015 55.24 55.48 55.06 55.20 9,812,832 -0.29(-0.53%)
Jul 07, 2015 55.08 55.60 54.88 55.49 16,743,545 +0.84(+1.54%)
Jul 06, 2015 54.24 54.76 54.10 54.65 14,742,379 +0.25(+0.45%)
Jul 02, 2015 54.58 54.40 54.40 54.40 10,257,548 +0.12(+0.22%)
Jul 01, 2015 53.45 54.30 53.29 54.28 14,477,565 +0.82(+1.53%)
Jun 30, 2015 53.88 53.99 53.42 53.47 18,273,300 -0.02(-0.04%)
Jun 29, 2015 54.37 54.67 53.45 53.49 9,636,733 -0.87(-1.60%)
Jun 26, 2015 54.03 54.50 53.88 54.36 12,897,126 +0.26(+0.49%)
Jun 25, 2015 54.56 54.63 54.07 54.10 14,196,533 -0.52(-0.95%)
Jun 24, 2015 54.95 55.09 54.57 54.61 10,101,580 -0.31(-0.56%)
Jun 23, 2015 55.03 55.17 54.74 54.92 14,153,098 -0.27(-0.48%)
Jun 22, 2015 55.59 55.97 55.18 55.19 12,389,770 -0.55(-0.99%)
Jun 19, 2015 56.06 56.11 55.59 55.74 15,294,520 -0.36(-0.65%)
Jun 18, 2015 55.37 56.34 55.36 56.10 18,097,646 +0.77(+1.38%)
Jun 17, 2015 54.96 55.46 54.62 55.34 20,234,714 +0.34(+0.62%)
Jun 16, 2015 54.68 55.06 54.51 55.00 6,747,970 +0.46(+0.84%)
Jun 15, 2015 54.76 54.84 54.42 54.54 6,811,299 -0.28(-0.52%)
Jun 12, 2015 54.84 55.05 54.72 54.82 6,583,212 -0.10(-0.19%)
Jun 11, 2015 54.92 55.06 54.76 54.92 11,232,059 +0.43(+0.79%)
Jun 10, 2015 54.03 54.96 54.01 54.49 17,047,820 +0.39(+0.71%)
Jun 09, 2015 54.48 54.61 54.06 54.10 10,611,287 -0.40(-0.73%)
Jun 08, 2015 54.73 54.78 54.43 54.50 9,655,997 -0.11(-0.20%)
Jun 05, 2015 54.40 55.03 54.38 54.61 24,011,096 -0.67(-1.21%)
Jun 04, 2015 55.26 55.54 55.12 55.28 11,720,109 -0.05(-0.09%)
Jun 03, 2015 55.95 56.04 55.23 55.33 15,589,828 -0.68(-1.21%)
Jun 02, 2015 56.27 56.32 55.85 56.01 12,261,539 -0.46(-0.82%)
Jun 01, 2015 56.07 56.61 55.84 56.47 11,383,148 +0.54(+0.97%)
May 29, 2015 56.46 56.59 55.85 55.93 20,548,730 -0.61(-1.08%)
May 28, 2015 56.64 56.71 56.23 56.53 9,448,839 -0.04(-0.07%)
May 27, 2015 56.31 56.68 56.07 56.57 8,022,124 +0.42(+0.75%)
May 26, 2015 56.76 56.76 55.93 56.15 8,603,217 -0.34(-0.61%)
May 22, 2015 56.45 56.49 56.49 56.49 5,720,066 +0.01(+0.03%)
May 21, 2015 56.77 56.81 56.26 56.48 7,450,032 -0.26(-0.46%)
May 20, 2015 56.89 57.15 56.73 56.74 11,137,080 -0.12(-0.21%)
May 19, 2015 56.53 57.19 56.53 56.85 11,278,197 -0.07(-0.13%)
May 18, 2015 56.97 57.10 56.72 56.93 9,503,764 -0.17(-0.30%)
May 15, 2015 56.88 57.27 56.68 57.10 17,711,940 +0.47(+0.83%)
May 14, 2015 55.95 56.65 55.90 56.63 10,642,939 +1.01(+1.82%)
May 13, 2015 56.48 56.65 55.51 55.62 16,341,939 -0.47(-0.83%)
May 12, 2015 55.62 56.24 55.20 56.09 16,030,093 +0.16(+0.29%)
May 11, 2015 56.59 56.85 55.78 55.93 17,937,208 -0.82(-1.45%)
May 08, 2015 56.74 57.38 56.62 56.75 17,593,700 +0.85(+1.53%)
May 07, 2015 55.38 56.17 55.25 55.90 22,593,066 +0.73(+1.32%)
May 06, 2015 55.33 55.51 54.91 55.17 17,364,058 -0.15(-0.27%)
May 05, 2015 56.41 56.41 55.25 55.32 15,962,133 -1.24(-2.19%)
May 04, 2015 56.68 56.96 56.43 56.56 19,947,080 +0.15(+0.26%)
May 01, 2015 56.06 56.76 55.98 56.41 29,261,416 +0.30(+0.53%)
Apr 30, 2015 56.74 56.74 55.76 56.11 24,110,506 -0.66(-1.17%)
Apr 29, 2015 57.23 57.64 56.69 56.77 15,413,816 -1.14(-1.96%)
Apr 28, 2015 58.10 58.12 57.58 57.91 7,689,691 -0.01(-0.03%)
Apr 27, 2015 58.20 58.51 57.85 57.92 12,487,767 -0.16(-0.27%)
Apr 24, 2015 58.07 58.41 57.88 58.08 6,157,746 +0.10(+0.17%)
Apr 23, 2015 57.78 58.11 57.72 57.98 6,995,969 +0.10(+0.18%)
Apr 22, 2015 57.82 58.07 57.68 57.88 7,719,859 +0.17(+0.30%)
Apr 21, 2015 57.66 58.10 57.60 57.71 11,838,056 +0.04(+0.08%)
Apr 20, 2015 57.89 57.97 57.50 57.66 14,530,780 +0.07(+0.13%)
Apr 17, 2015 57.60 57.95 57.25 57.59 14,429,819 -0.30(-0.53%)
Apr 16, 2015 57.50 58.07 57.34 57.89 9,652,824 +0.24(+0.41%)
Apr 15, 2015 58.21 58.21 57.65 57.66 12,681,235 -0.34(-0.59%)
Apr 14, 2015 58.10 58.29 57.87 58.00 7,087,022 +0.12(+0.21%)
Apr 13, 2015 58.13 58.27 57.85 57.88 9,998,630 -0.16(-0.28%)
Apr 10, 2015 58.44 58.66 57.86 58.04 11,562,257 -0.04(-0.06%)
Apr 09, 2015 59.05 59.05 57.96 58.08 14,219,833 -1.04(-1.76%)
Apr 08, 2015 59.01 59.22 58.88 59.12 7,835,713 +0.16(+0.28%)
Apr 07, 2015 60.12 60.12 58.96 58.96 12,332,845 -0.97(-1.62%)
Apr 06, 2015 59.61 60.06 59.43 59.93 14,191,884 +0.59(+1.00%)
Apr 02, 2015 58.76 59.34 59.34 59.34 12,147,488 +0.39(+0.67%)
Apr 01, 2015 58.85 59.25 58.50 58.94 15,320,120 -0.01(-0.01%)
Mar 31, 2015 58.99 59.60 58.85 58.95 9,537,323 -0.43(-0.73%)
Mar 30, 2015 59.21 59.48 58.79 59.38 15,053,451 +0.66(+1.13%)
Mar 27, 2015 58.70 58.94 58.47 58.72 10,071,702 +0.20(+0.34%)
Mar 26, 2015 58.68 58.85 58.36 58.52 14,423,835 -0.33(-0.57%)
Mar 25, 2015 60.00 60.16 58.73 58.85 20,592,368 -0.99(-1.65%)
Mar 24, 2015 60.11 60.31 59.81 59.84 17,333,750 -0.49(-0.81%)
Mar 23, 2015 60.37 60.75 60.20 60.33 9,942,424 -0.09(-0.15%)
Mar 20, 2015 59.37 60.48 59.19 60.42 24,041,564 +1.43(+2.42%)
Mar 19, 2015 59.02 59.38 58.84 58.99 16,076,361 -0.09(-0.15%)
Mar 18, 2015 57.92 59.30 57.65 59.08 25,210,354 +1.14(+1.97%)
Mar 17, 2015 57.95 58.19 57.66 57.93 12,708,015 -0.05(-0.09%)
Mar 16, 2015 57.61 58.27 57.61 57.98 10,103,488 +0.63(+1.09%)
Mar 13, 2015 57.52 57.62 57.06 57.36 9,427,464 -0.21(-0.37%)
Mar 12, 2015 56.94 57.61 56.89 57.57 11,140,675 +0.94(+1.65%)
Mar 11, 2015 56.68 56.85 56.44 56.64 11,401,582 +0.08(+0.14%)
Mar 10, 2015 56.63 56.89 56.51 56.55 16,946,370 -0.28(-0.49%)
Mar 09, 2015 56.72 56.90 56.54 56.83 13,100,988 +0.50(+0.89%)
Mar 06, 2015 57.28 57.38 56.27 56.33 27,837,034 -1.77(-3.04%)
Mar 05, 2015 58.08 58.60 58.05 58.10 14,824,720 +0.19(+0.33%)
Mar 04, 2015 58.41 58.40 57.83 57.91 11,309,354 -0.49(-0.83%)
Mar 03, 2015 58.32 58.54 57.99 58.40 13,556,454 -0.15(-0.26%)
Mar 02, 2015 58.34 59.13 58.34 58.55 19,851,598 +0.23(+0.39%)
Feb 27, 2015 57.94 58.40 57.72 58.32 11,316,965 +0.41(+0.71%)
Feb 26, 2015 58.21 58.43 57.77 57.91 12,888,095 -0.49(-0.85%)
Feb 25, 2015 58.21 58.95 58.19 58.40 14,601,217 +0.13(+0.22%)
Feb 24, 2015 59.03 59.07 58.07 58.28 27,983,370 -1.12(-1.89%)
Feb 23, 2015 59.16 59.43 58.90 59.40 18,135,086 +0.46(+0.79%)
Feb 20, 2015 58.74 59.08 58.33 58.94 14,926,280 +0.54(+0.92%)
Feb 19, 2015 59.03 59.45 58.32 58.40 16,896,122 -1.14(-1.91%)
Feb 18, 2015 59.17 59.61 58.66 59.53 19,454,232 +0.50(+0.85%)
Feb 17, 2015 59.03 59.69 58.94 59.03 16,977,708 -0.17(-0.29%)
Feb 13, 2015 59.55 59.20 59.20 59.20 11,457,533 -0.32(-0.54%)
Feb 12, 2015 59.34 59.57 58.82 59.52 12,856,889 +0.63(+1.08%)
Feb 11, 2015 59.02 59.29 58.49 58.89 9,951,608 -0.13(-0.21%)
Feb 10, 2015 58.85 59.13 58.38 59.02 12,445,274 +0.21(+0.35%)
Feb 09, 2015 59.02 59.38 58.79 58.81 11,840,023 -0.28(-0.47%)
Feb 06, 2015 60.52 60.52 58.86 59.09 22,433,026 -1.60(-2.64%)
Feb 05, 2015 60.12 60.75 60.03 60.69 14,038,278 +0.63(+1.04%)
Feb 04, 2015 60.07 60.30 59.75 60.06 10,550,323 -0.18(-0.29%)
Feb 03, 2015 59.50 60.30 59.37 60.24 13,550,646 +0.55(+0.93%)
Feb 02, 2015 59.90 59.91 58.65 59.69 33,107,170 -0.19(-0.32%)
Jan 30, 2015 60.87 60.87 59.83 59.88 13,681,322 -1.00(-1.63%)
Jan 29, 2015 60.98 60.98 60.31 60.87 9,330,636 +0.10(+0.17%)
Jan 28, 2015 61.34 61.58 60.76 60.77 16,742,323 -0.43(-0.71%)
Jan 27, 2015 61.07 61.43 60.96 61.21 5,688,340 -0.08(-0.13%)
Jan 26, 2015 60.72 61.30 60.54 61.29 11,764,901 +0.60(+0.98%)
Jan 23, 2015 60.78 61.00 60.56 60.69 6,832,798 -0.13(-0.21%)
Jan 22, 2015 59.90 60.86 59.82 60.81 14,434,261 +1.16(+1.95%)
Jan 21, 2015 59.69 59.75 59.44 59.65 9,238,082 -0.09(-0.15%)
Jan 20, 2015 60.37 60.49 59.57 59.74 19,912,712 -0.47(-0.78%)
Jan 16, 2015 59.64 60.29 59.51 60.21 16,287,293 +0.51(+0.85%)
Jan 15, 2015 59.83 59.88 59.40 59.70 16,491,955 +0.08(+0.14%)
Jan 14, 2015 58.96 59.64 58.84 59.62 13,705,010 +0.39(+0.66%)
Jan 13, 2015 59.47 59.73 58.89 59.23 16,300,254 -0.15(-0.26%)
Jan 12, 2015 59.15 59.44 59.15 59.38 9,699,189 +0.32(+0.55%)
Jan 09, 2015 59.08 59.29 58.68 59.06 10,129,020 +0.02(+0.04%)
Jan 08, 2015 58.85 59.17 58.58 59.04 13,721,289 +0.33(+0.57%)
Jan 07, 2015 57.98 58.83 57.86 58.71 14,887,911 +0.75(+1.30%)
Jan 06, 2015 57.67 58.18 57.61 57.95 16,446,828 +0.42(+0.73%)
Jan 05, 2015 57.20 57.66 57.08 57.53 24,088,468 +0.19(+0.33%)
Jan 02, 2015 57.11 57.45 56.82 57.34 17,462,388 +0.70(+1.24%)
Dec 31, 2014 57.69 56.64 56.64 56.64 12,574,540 -0.88(-1.54%)
Dec 30, 2014 57.42 57.80 57.37 57.53 10,411,070 -0.06(-0.10%)
Dec 29, 2014 57.28 57.82 57.11 57.59 5,308,733 +0.25(+0.44%)
Dec 26, 2014 57.24 57.47 57.22 57.34 3,938,114 +0.22(+0.39%)
Dec 24, 2014 57.48 57.11 57.11 57.11 5,504,320 -0.24(-0.41%)
Dec 23, 2014 57.65 57.73 57.23 57.35 12,874,408 -0.29(-0.51%)
Dec 22, 2014 56.69 57.64 56.65 57.64 21,799,918 +0.93(+1.65%)
Dec 19, 2014 56.50 56.89 56.41 56.71 12,763,217 +0.12(+0.21%)
Dec 18, 2014 56.33 56.59 56.10 56.59 19,177,780 +0.50(+0.90%)
Dec 17, 2014 55.05 56.10 54.97 56.09 25,692,026 +1.23(+2.23%)
Dec 16, 2014 55.19 55.42 54.66 54.86 19,463,586 -0.26(-0.46%)
Dec 15, 2014 55.90 56.07 55.03 55.12 14,283,861 -0.66(-1.18%)
Dec 12, 2014 56.19 56.44 55.76 55.77 17,629,702 -0.51(-0.91%)
Dec 11, 2014 56.21 56.52 56.21 56.28 15,125,805 +0.05(+0.09%)
Dec 10, 2014 56.16 56.45 56.00 56.23 12,030,288 -0.13(-0.23%)
Dec 09, 2014 55.91 56.48 55.77 56.37 11,770,466 +0.19(+0.34%)
Dec 08, 2014 55.91 56.48 55.77 56.18 17,938,920 +0.25(+0.44%)
Dec 05, 2014 55.91 56.06 55.55 55.93 24,830,618 -0.29(-0.52%)
Dec 04, 2014 56.23 56.27 55.83 56.22 16,047,093 +0.09(+0.16%)
Dec 03, 2014 56.20 56.28 55.99 56.13 9,115,717 -0.05(-0.09%)
Dec 02, 2014 55.87 56.25 55.57 56.18 12,207,808 +0.20(+0.35%)
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.