Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 54.22 55.21 53.98 55.20 21,408,940 +1.17(+2.17%)
Jan 28, 2016 54.65 54.85 53.81 54.03 17,379,962 -0.36(-0.66%)
Jan 27, 2016 55.15 55.15 53.99 54.39 14,801,155 -0.86(-1.55%)
Jan 26, 2016 54.38 55.27 54.36 55.24 12,137,065 +1.16(+2.14%)
Jan 25, 2016 54.49 54.99 54.05 54.09 13,076,915 -0.54(-0.98%)
Jan 22, 2016 53.78 54.85 53.61 54.62 16,939,412 +1.47(+2.77%)
Jan 21, 2016 52.97 53.91 52.66 53.15 18,177,074 +0.35(+0.67%)
Jan 20, 2016 53.66 53.84 51.62 52.80 28,296,330 -1.44(-2.66%)
Jan 19, 2016 54.17 54.79 54.07 54.24 20,383,178 +0.16(+0.30%)
Jan 15, 2016 54.04 54.08 54.08 54.08 18,626,986 -0.62(-1.14%)
Jan 14, 2016 54.75 55.19 54.29 54.70 14,323,664 -0.08(-0.14%)
Jan 13, 2016 55.88 56.20 54.67 54.78 15,003,647 -0.84(-1.52%)
Jan 12, 2016 56.36 56.45 55.32 55.62 13,373,890 -0.39(-0.70%)
Jan 11, 2016 56.01 56.31 55.80 56.01 12,502,945 +0.22(+0.40%)
Jan 08, 2016 56.90 56.98 55.69 55.79 13,968,327 -0.67(-1.18%)
Jan 07, 2016 56.91 57.22 56.44 56.46 15,399,361 -1.29(-2.23%)
Jan 06, 2016 57.46 57.84 57.37 57.74 14,784,737 -0.19(-0.33%)
Jan 05, 2016 56.98 58.10 56.92 57.94 14,618,200 +0.94(+1.64%)
Jan 04, 2016 57.28 57.28 56.40 57.00 19,255,288 -0.56(-0.97%)
Dec 31, 2015 58.08 57.56 57.56 57.56 9,898,252 -0.44(-0.75%)
Dec 30, 2015 58.30 58.36 57.94 58.00 5,891,038 -0.26(-0.45%)
Dec 29, 2015 57.87 58.33 57.81 58.26 6,807,962 +0.59(+1.02%)
Dec 28, 2015 57.31 57.74 57.17 57.67 8,182,149 +0.17(+0.29%)
Dec 24, 2015 57.48 57.50 57.50 57.50 4,860,949 +0.02(+0.03%)
Dec 23, 2015 56.91 57.51 56.88 57.48 9,292,781 +0.64(+1.13%)
Dec 22, 2015 56.88 57.15 56.68 56.84 10,947,354 +0.23(+0.41%)
Dec 21, 2015 56.70 56.85 56.29 56.60 12,357,151 +0.29(+0.51%)
Dec 18, 2015 56.88 57.07 56.29 56.32 19,022,702 -0.73(-1.27%)
Dec 17, 2015 57.45 57.45 56.85 57.04 12,643,911 -0.28(-0.49%)
Dec 16, 2015 56.45 57.43 56.39 57.32 19,913,660 +1.11(+1.97%)
Dec 15, 2015 55.95 56.48 55.84 56.22 14,418,495 +0.61(+1.10%)
Dec 14, 2015 55.20 55.80 54.96 55.61 17,834,614 +0.17(+0.31%)
Dec 11, 2015 55.47 55.73 55.11 55.43 13,621,871 -0.26(-0.46%)
Dec 10, 2015 55.95 56.27 55.63 55.69 8,863,751 -0.32(-0.57%)
Dec 09, 2015 56.04 56.66 55.76 56.01 18,257,564 -0.35(-0.62%)
Dec 08, 2015 56.24 56.59 56.09 56.35 13,159,459 -0.14(-0.24%)
Dec 07, 2015 56.56 56.77 56.28 56.49 12,927,674 -0.15(-0.27%)
Dec 04, 2015 55.86 56.82 55.71 56.64 12,746,443 +0.93(+1.67%)
Dec 03, 2015 56.42 56.51 55.56 55.71 18,799,036 -0.83(-1.47%)
Dec 02, 2015 57.38 57.55 56.48 56.54 10,615,749 -1.09(-1.89%)
Dec 01, 2015 57.15 57.69 56.90 57.63 12,019,452 +0.70(+1.24%)
Nov 30, 2015 57.38 57.59 56.76 56.93 16,551,054 -0.36(-0.63%)
Nov 27, 2015 56.70 57.46 56.70 57.29 4,300,495 +0.45(+0.80%)
Nov 25, 2015 56.70 56.84 56.84 56.84 5,712,935 +0.19(+0.33%)
Nov 24, 2015 57.01 57.01 56.20 56.65 12,887,789 -0.28(-0.49%)
Nov 23, 2015 56.83 57.16 56.74 56.93 6,801,877 +0.10(+0.17%)
Nov 20, 2015 56.31 56.90 56.30 56.83 10,310,907 +0.58(+1.02%)
Nov 19, 2015 56.23 56.48 56.03 56.26 8,643,909 +0.16(+0.28%)
Nov 18, 2015 55.70 56.14 55.35 56.10 10,962,210 +0.59(+1.06%)
Nov 17, 2015 55.40 55.98 55.23 55.51 12,017,094 +0.03(+0.05%)
Nov 16, 2015 54.73 55.49 54.72 55.48 10,093,010 +0.64(+1.17%)
Nov 13, 2015 55.55 55.72 54.83 54.83 15,447,509 -0.58(-1.05%)
Nov 12, 2015 55.75 55.92 55.35 55.42 8,061,121 -0.40(-0.72%)
Nov 11, 2015 55.76 56.07 55.62 55.82 6,295,478 +0.07(+0.12%)
Nov 10, 2015 55.28 55.86 55.24 55.75 12,860,171 +0.51(+0.92%)
Nov 09, 2015 55.55 55.79 54.86 55.24 18,017,822 -0.76(-1.35%)
Nov 06, 2015 56.76 57.04 55.64 56.00 31,509,422 -1.65(-2.86%)
Nov 05, 2015 57.49 57.69 57.12 57.65 10,655,822 +0.17(+0.29%)
Nov 04, 2015 57.68 57.89 57.33 57.48 9,463,928 -0.25(-0.43%)
Nov 03, 2015 58.10 58.11 57.54 57.73 10,050,014 -0.58(-0.99%)
Nov 02, 2015 57.09 58.32 57.04 58.31 27,132,788 +1.26(+2.22%)
Oct 30, 2015 57.47 57.63 56.97 57.04 12,442,727 -0.42(-0.72%)
Oct 29, 2015 57.28 57.57 57.09 57.46 10,116,693 -0.06(-0.11%)
Oct 28, 2015 57.33 57.80 56.51 57.52 21,248,940 +0.22(+0.38%)
Oct 27, 2015 57.29 57.47 57.00 57.30 12,883,058 -0.14(-0.25%)
Oct 26, 2015 57.50 57.60 57.01 57.44 8,242,313 -0.01(-0.01%)
Oct 23, 2015 58.27 58.29 57.10 57.45 10,651,909 -0.53(-0.91%)
Oct 22, 2015 57.44 58.11 57.35 57.98 11,749,661 +0.63(+1.10%)
Oct 21, 2015 57.57 57.79 57.26 57.35 7,778,498 -0.20(-0.36%)
Oct 20, 2015 57.20 57.66 57.20 57.56 14,481,032 +0.07(+0.12%)
Oct 19, 2015 56.79 57.52 56.68 57.49 10,313,444 +0.67(+1.19%)
Oct 16, 2015 56.45 56.90 56.42 56.82 7,812,604 +0.45(+0.81%)
Oct 15, 2015 55.85 56.39 55.76 56.36 7,519,639 +0.64(+1.14%)
Oct 14, 2015 56.19 56.28 55.59 55.73 11,325,529 -0.36(-0.65%)
Oct 13, 2015 56.28 56.54 55.96 56.09 11,085,386 -0.42(-0.74%)
Oct 12, 2015 56.23 56.71 56.10 56.51 6,795,114 +0.30(+0.54%)
Oct 09, 2015 56.48 56.54 55.93 56.20 7,611,973 -0.06(-0.11%)
Oct 08, 2015 55.73 56.35 55.58 56.26 11,022,453 +0.46(+0.83%)
Oct 07, 2015 55.61 55.83 55.29 55.80 8,957,222 +0.54(+0.97%)
Oct 06, 2015 55.42 55.64 55.15 55.26 6,474,608 -0.14(-0.25%)
Oct 05, 2015 54.52 55.48 54.49 55.40 8,802,468 +0.98(+1.79%)
Oct 02, 2015 54.15 54.42 53.40 54.42 16,735,475 +0.47(+0.87%)
Oct 01, 2015 53.79 54.02 53.40 53.96 10,960,429 +0.25(+0.47%)
Sep 30, 2015 53.57 53.78 53.23 53.71 13,061,785 +0.53(+1.00%)
Sep 29, 2015 52.82 53.47 52.71 53.18 13,398,692 +0.37(+0.70%)
Sep 28, 2015 53.58 53.65 52.46 52.80 15,822,128 -0.97(-1.80%)
Sep 25, 2015 53.74 54.17 53.46 53.77 10,698,425 +0.27(+0.50%)
Sep 24, 2015 53.93 54.13 53.22 53.50 13,152,060 -0.49(-0.92%)
Sep 23, 2015 54.01 54.28 53.65 54.00 9,129,611 +0.25(+0.46%)
Sep 22, 2015 54.17 54.29 53.60 53.75 9,984,610 -0.72(-1.32%)
Sep 21, 2015 54.02 54.70 54.02 54.47 17,289,814 +0.47(+0.87%)
Sep 18, 2015 53.61 54.66 53.45 54.00 20,801,744 -0.18(-0.33%)
Sep 17, 2015 53.66 55.10 53.39 54.18 31,012,200 +0.52(+0.98%)
Sep 16, 2015 52.94 53.77 52.94 53.65 8,588,095 +0.68(+1.29%)
Sep 15, 2015 52.54 53.13 52.25 52.97 9,893,822 +0.44(+0.84%)
Sep 14, 2015 52.72 52.72 52.41 52.53 8,166,344 -0.03(-0.06%)
Sep 11, 2015 51.89 52.58 51.61 52.56 11,862,068 +0.85(+1.64%)
Sep 10, 2015 51.52 52.23 51.52 51.71 11,769,980 +0.06(+0.12%)
Sep 09, 2015 52.71 52.92 51.58 51.65 12,492,064 -0.64(-1.22%)
Sep 08, 2015 51.70 52.45 51.70 52.29 15,861,952 +0.78(+1.51%)
Sep 04, 2015 52.14 51.51 51.51 51.51 15,046,475 -1.00(-1.90%)
Sep 03, 2015 52.35 52.90 52.35 52.51 11,308,190 +0.10(+0.20%)
Sep 02, 2015 52.33 52.52 51.91 52.40 11,784,280 +0.55(+1.07%)
Sep 01, 2015 52.33 52.57 51.51 51.85 16,316,764 -1.00(-1.90%)
Aug 31, 2015 53.89 53.95 52.85 52.85 14,067,182 -1.07(-1.99%)
Aug 28, 2015 53.84 54.04 53.60 53.92 11,278,099 -0.06(-0.11%)
Aug 27, 2015 53.53 54.40 53.05 53.98 16,530,238 +1.06(+2.01%)
Aug 26, 2015 52.14 53.07 51.85 52.92 20,207,038 +1.29(+2.50%)
Aug 25, 2015 54.17 54.18 51.58 51.63 25,671,088 -1.33(-2.52%)
Aug 24, 2015 53.82 54.67 52.78 52.96 40,580,128 -2.59(-4.67%)
Aug 21, 2015 56.35 56.56 55.50 55.56 21,036,940 -1.11(-1.96%)
Aug 20, 2015 56.80 57.03 56.56 56.67 13,382,861 -0.44(-0.77%)
Aug 19, 2015 57.22 57.38 56.79 57.11 16,610,339 -0.31(-0.55%)
Aug 18, 2015 57.19 57.51 57.15 57.43 10,196,320 +0.04(+0.08%)
Aug 17, 2015 56.95 57.40 56.72 57.38 17,752,514 +0.43(+0.75%)
Aug 14, 2015 56.53 56.99 56.32 56.95 8,230,571 +0.32(+0.57%)
Aug 13, 2015 56.50 56.87 56.04 56.63 9,023,156 +0.11(+0.20%)
Aug 12, 2015 56.23 56.56 55.88 56.52 12,600,874 +0.08(+0.15%)
Aug 11, 2015 56.01 56.60 55.84 56.44 20,160,490 +0.37(+0.67%)
Aug 10, 2015 56.25 56.36 55.82 56.06 8,868,929 +0.01(+0.01%)
Aug 07, 2015 55.80 56.15 55.45 56.05 11,898,190 +0.20(+0.35%)
Aug 06, 2015 55.85 55.96 55.08 55.86 16,239,788 +0.00(+0.00%)
Aug 05, 2015 56.24 56.31 55.65 55.86 25,988,298 -0.24(-0.43%)
Aug 04, 2015 56.29 56.68 55.97 56.10 15,567,820 -0.29(-0.52%)
Aug 03, 2015 56.12 56.44 56.06 56.39 8,769,714 +0.28(+0.49%)
Jul 31, 2015 56.23 56.53 56.02 56.11 14,424,857 +0.36(+0.65%)
Jul 30, 2015 55.72 55.97 55.58 55.75 8,766,389 -0.21(-0.38%)
Jul 29, 2015 55.71 56.08 55.34 55.96 9,482,773 +0.28(+0.51%)
Jul 28, 2015 55.45 55.85 55.45 55.68 8,369,354 +0.10(+0.19%)
Jul 27, 2015 55.53 55.87 55.42 55.57 8,436,099 +0.12(+0.22%)
Jul 24, 2015 55.46 55.70 55.27 55.45 7,510,498 +0.02(+0.03%)
Jul 23, 2015 55.92 55.95 55.11 55.44 11,412,477 -0.40(-0.71%)
Jul 22, 2015 55.80 56.10 55.70 55.84 8,901,053 +0.16(+0.28%)
Jul 21, 2015 55.83 56.12 55.68 55.68 7,756,089 -0.20(-0.36%)
Jul 20, 2015 55.82 56.00 55.53 55.88 6,374,970 +0.10(+0.17%)
Jul 17, 2015 56.17 56.17 55.63 55.78 15,683,678 -0.22(-0.39%)
Jul 16, 2015 55.96 56.10 55.75 56.00 8,172,633 +0.40(+0.71%)
Jul 15, 2015 55.34 55.78 55.32 55.60 7,590,336 +0.05(+0.09%)
Jul 14, 2015 55.46 55.75 55.29 55.55 6,719,996 +0.15(+0.27%)
Jul 13, 2015 55.42 56.01 55.18 55.40 12,130,244 +0.08(+0.15%)
Jul 10, 2015 55.06 55.70 55.02 55.32 16,312,266 +0.38(+0.70%)
Jul 09, 2015 55.39 55.54 54.80 54.94 11,331,194 -0.26(-0.48%)
Jul 08, 2015 55.24 55.48 55.06 55.20 9,812,623 -0.29(-0.53%)
Jul 07, 2015 55.08 55.60 54.88 55.49 16,743,188 +0.84(+1.54%)
Jul 06, 2015 54.24 54.76 54.10 54.65 14,742,065 +0.25(+0.45%)
Jul 02, 2015 54.58 54.40 54.40 54.40 10,257,329 +0.12(+0.22%)
Jul 01, 2015 53.45 54.30 53.29 54.28 14,477,257 +0.82(+1.53%)
Jun 30, 2015 53.88 53.99 53.42 53.47 18,272,910 -0.02(-0.04%)
Jun 29, 2015 54.37 54.67 53.46 53.49 9,636,528 -0.87(-1.60%)
Jun 26, 2015 54.03 54.50 53.88 54.36 12,896,851 +0.26(+0.49%)
Jun 25, 2015 54.56 54.63 54.07 54.10 14,196,230 -0.52(-0.95%)
Jun 24, 2015 54.95 55.09 54.57 54.61 10,101,365 -0.31(-0.56%)
Jun 23, 2015 55.03 55.17 54.74 54.92 14,152,797 -0.27(-0.48%)
Jun 22, 2015 55.59 55.97 55.18 55.19 12,389,507 -0.55(-0.99%)
Jun 19, 2015 56.06 56.11 55.59 55.74 15,294,195 -0.36(-0.65%)
Jun 18, 2015 55.37 56.34 55.36 56.10 18,097,262 +0.77(+1.38%)
Jun 17, 2015 54.96 55.46 54.63 55.34 20,234,284 +0.34(+0.62%)
Jun 16, 2015 54.69 55.06 54.51 55.00 6,747,827 +0.46(+0.84%)
Jun 15, 2015 54.76 54.84 54.42 54.54 6,811,154 -0.28(-0.52%)
Jun 12, 2015 54.84 55.05 54.72 54.82 6,583,072 -0.10(-0.19%)
Jun 11, 2015 54.92 55.06 54.76 54.92 11,231,820 +0.43(+0.79%)
Jun 10, 2015 54.03 54.96 54.01 54.49 17,047,458 +0.39(+0.71%)
Jun 09, 2015 54.48 54.61 54.06 54.11 10,611,062 -0.40(-0.73%)
Jun 08, 2015 54.73 54.78 54.43 54.50 9,655,791 -0.11(-0.20%)
Jun 05, 2015 54.40 55.03 54.38 54.61 24,010,586 -0.67(-1.21%)
Jun 04, 2015 55.26 55.54 55.12 55.28 11,719,860 -0.05(-0.09%)
Jun 03, 2015 55.96 56.04 55.24 55.33 15,589,496 -0.68(-1.21%)
Jun 02, 2015 56.28 56.32 55.85 56.01 12,261,279 -0.46(-0.82%)
Jun 01, 2015 56.07 56.61 55.84 56.47 11,382,906 +0.54(+0.97%)
May 29, 2015 56.46 56.60 55.85 55.93 20,548,294 -0.61(-1.08%)
May 28, 2015 56.64 56.71 56.23 56.54 9,448,638 -0.04(-0.07%)
May 27, 2015 56.31 56.68 56.07 56.57 8,021,953 +0.42(+0.75%)
May 26, 2015 56.77 56.77 55.93 56.15 8,603,034 -0.34(-0.61%)
May 22, 2015 56.45 56.49 56.49 56.49 5,719,944 +0.01(+0.03%)
May 21, 2015 56.77 56.81 56.26 56.48 7,449,874 -0.26(-0.46%)
May 20, 2015 56.89 57.15 56.73 56.74 11,136,843 -0.12(-0.21%)
May 19, 2015 56.54 57.19 56.54 56.86 11,277,957 -0.07(-0.13%)
May 18, 2015 56.97 57.10 56.72 56.93 9,503,562 -0.17(-0.30%)
May 15, 2015 56.88 57.27 56.68 57.10 17,711,564 +0.47(+0.83%)
May 14, 2015 55.95 56.65 55.90 56.63 10,642,712 +1.01(+1.82%)
May 13, 2015 56.48 56.65 55.51 55.62 16,341,591 -0.47(-0.83%)
May 12, 2015 55.62 56.24 55.20 56.09 16,029,752 +0.16(+0.29%)
May 11, 2015 56.59 56.86 55.79 55.93 17,936,826 -0.82(-1.45%)
May 08, 2015 56.74 57.38 56.62 56.75 17,593,326 +0.85(+1.53%)
May 07, 2015 55.38 56.17 55.25 55.90 22,592,584 +0.73(+1.32%)
May 06, 2015 55.33 55.51 54.92 55.17 17,363,688 -0.15(-0.27%)
May 05, 2015 56.41 56.41 55.25 55.32 15,961,794 -1.24(-2.19%)
May 04, 2015 56.68 56.96 56.44 56.56 19,946,656 +0.15(+0.26%)
May 01, 2015 56.06 56.77 55.99 56.41 29,260,794 +0.30(+0.53%)
Apr 30, 2015 56.74 56.74 55.76 56.11 24,109,994 -0.66(-1.16%)
Apr 29, 2015 57.23 57.64 56.69 56.77 15,413,489 -1.14(-1.96%)
Apr 28, 2015 58.10 58.12 57.58 57.91 7,689,527 -0.01(-0.03%)
Apr 27, 2015 58.20 58.51 57.85 57.93 12,487,501 -0.16(-0.27%)
Apr 24, 2015 58.07 58.41 57.88 58.08 6,157,615 +0.10(+0.17%)
Apr 23, 2015 57.78 58.11 57.72 57.98 6,995,820 +0.10(+0.18%)
Apr 22, 2015 57.82 58.07 57.68 57.88 7,719,695 +0.17(+0.30%)
Apr 21, 2015 57.67 58.10 57.60 57.71 11,837,804 +0.04(+0.08%)
Apr 20, 2015 57.89 57.97 57.50 57.67 14,530,472 +0.07(+0.13%)
Apr 17, 2015 57.60 57.96 57.25 57.59 14,429,512 -0.30(-0.53%)
Apr 16, 2015 57.50 58.07 57.34 57.90 9,652,619 +0.24(+0.41%)
Apr 15, 2015 58.22 58.22 57.65 57.66 12,680,966 -0.34(-0.59%)
Apr 14, 2015 58.10 58.29 57.87 58.00 7,086,871 +0.12(+0.21%)
Apr 13, 2015 58.13 58.27 57.85 57.88 9,998,418 -0.16(-0.28%)
Apr 10, 2015 58.45 58.66 57.87 58.04 11,562,011 -0.04(-0.06%)
Apr 09, 2015 59.06 59.06 57.96 58.08 14,219,531 -1.04(-1.76%)
Apr 08, 2015 59.01 59.23 58.88 59.12 7,835,546 +0.16(+0.28%)
Apr 07, 2015 60.12 60.12 58.96 58.96 12,332,583 -0.97(-1.62%)
Apr 06, 2015 59.61 60.07 59.43 59.93 14,191,582 +0.59(+1.00%)
Apr 02, 2015 58.77 59.34 59.34 59.34 12,147,230 +0.39(+0.67%)
Apr 01, 2015 58.85 59.25 58.50 58.94 15,319,795 -0.01(-0.01%)
Mar 31, 2015 58.99 59.61 58.85 58.95 9,537,121 -0.43(-0.73%)
Mar 30, 2015 59.21 59.48 58.79 59.38 15,053,131 +0.66(+1.13%)
Mar 27, 2015 58.71 58.94 58.48 58.72 10,071,488 +0.20(+0.34%)
Mar 26, 2015 58.68 58.85 58.36 58.52 14,423,528 -0.33(-0.57%)
Mar 25, 2015 60.00 60.16 58.74 58.85 20,591,930 -0.99(-1.65%)
Mar 24, 2015 60.12 60.31 59.81 59.84 17,333,382 -0.49(-0.81%)
Mar 23, 2015 60.37 60.75 60.20 60.33 9,942,213 -0.09(-0.15%)
Mar 20, 2015 59.37 60.48 59.19 60.42 24,041,054 +1.43(+2.42%)
Mar 19, 2015 59.02 59.38 58.84 58.99 16,076,020 -0.09(-0.15%)
Mar 18, 2015 57.92 59.30 57.65 59.08 25,209,820 +1.14(+1.97%)
Mar 17, 2015 57.96 58.20 57.66 57.93 12,707,746 -0.05(-0.09%)
Mar 16, 2015 57.61 58.27 57.61 57.99 10,103,274 +0.63(+1.09%)
Mar 13, 2015 57.52 57.62 57.06 57.36 9,427,264 -0.21(-0.37%)
Mar 12, 2015 56.95 57.61 56.89 57.57 11,140,439 +0.94(+1.65%)
Mar 11, 2015 56.68 56.85 56.44 56.64 11,401,341 +0.08(+0.14%)
Mar 10, 2015 56.63 56.89 56.51 56.56 16,946,010 -0.28(-0.49%)
Mar 09, 2015 56.72 56.90 56.54 56.84 13,100,710 +0.50(+0.89%)
Mar 06, 2015 57.28 57.38 56.27 56.33 27,836,444 -1.77(-3.04%)
Mar 05, 2015 58.08 58.60 58.05 58.10 14,824,406 +0.19(+0.33%)
Mar 04, 2015 58.41 58.40 57.83 57.91 11,309,114 -0.49(-0.83%)
Mar 03, 2015 58.32 58.55 57.99 58.40 13,556,167 -0.15(-0.26%)
Mar 02, 2015 58.34 59.14 58.34 58.55 19,851,178 +0.23(+0.39%)
Feb 27, 2015 57.94 58.41 57.72 58.32 11,316,726 +0.41(+0.71%)
Feb 26, 2015 58.21 58.44 57.77 57.91 12,887,821 -0.49(-0.85%)
Feb 25, 2015 58.21 58.95 58.19 58.41 14,600,907 +0.13(+0.21%)
Feb 24, 2015 59.03 59.07 58.07 58.28 27,982,778 -1.12(-1.89%)
Feb 23, 2015 59.16 59.43 58.90 59.40 18,134,702 +0.46(+0.79%)
Feb 20, 2015 58.74 59.08 58.33 58.94 14,925,964 +0.54(+0.92%)
Feb 19, 2015 59.03 59.45 58.32 58.40 16,895,764 -1.14(-1.91%)
Feb 18, 2015 59.17 59.61 58.66 59.53 19,453,820 +0.50(+0.85%)
Feb 17, 2015 59.03 59.70 58.94 59.03 16,977,348 -0.17(-0.29%)
Feb 13, 2015 59.56 59.20 59.20 59.20 11,457,290 -0.32(-0.54%)
Feb 12, 2015 59.34 59.57 58.83 59.53 12,856,617 +0.63(+1.08%)
Feb 11, 2015 59.02 59.29 58.49 58.89 9,951,397 -0.13(-0.21%)
Feb 10, 2015 58.86 59.13 58.38 59.02 12,445,011 +0.21(+0.35%)
Feb 09, 2015 59.02 59.38 58.79 58.81 11,839,772 -0.28(-0.47%)
Feb 06, 2015 60.52 60.52 58.86 59.09 22,432,552 -1.60(-2.64%)
Feb 05, 2015 60.12 60.75 60.03 60.69 14,037,981 +0.63(+1.04%)
Feb 04, 2015 60.07 60.30 59.75 60.06 10,550,100 -0.18(-0.29%)
Feb 03, 2015 59.50 60.30 59.37 60.24 13,550,359 +0.55(+0.93%)
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.