Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Healthcare Providers Ishares ETF (NY: IHF )

52.59 +0.03 (+0.05%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 113.40 114.55 113.05 114.06 79,032 +1.78(+1.58%)
Sep 29, 2015 112.42 113.80 111.14 112.28 148,958 +0.03(+0.02%)
Sep 28, 2015 117.08 117.28 111.09 112.25 283,841 -5.51(-4.68%)
Sep 25, 2015 122.36 122.38 117.18 117.76 201,658 -3.67(-3.02%)
Sep 24, 2015 122.78 122.92 120.54 121.43 65,955 -2.21(-1.79%)
Sep 23, 2015 123.03 124.16 122.51 123.64 67,744 +0.78(+0.64%)
Sep 22, 2015 122.67 123.18 122.22 122.86 49,420 -1.10(-0.89%)
Sep 21, 2015 124.31 125.06 122.70 123.96 54,006 +0.28(+0.22%)
Sep 18, 2015 124.27 125.22 123.38 123.69 71,906 -1.89(-1.50%)
Sep 17, 2015 124.62 126.92 124.52 125.57 54,562 +0.96(+0.77%)
Sep 16, 2015 124.19 124.66 123.73 124.62 41,106 +0.58(+0.47%)
Sep 15, 2015 123.19 124.40 122.67 124.04 56,632 +1.22(+0.99%)
Sep 14, 2015 123.12 123.36 122.46 122.82 143,380 -0.21(-0.17%)
Sep 11, 2015 121.53 123.03 121.45 123.03 82,608 +1.04(+0.85%)
Sep 10, 2015 121.74 122.84 121.69 121.99 106,571 +0.05(+0.04%)
Sep 09, 2015 124.14 124.14 121.81 121.95 288,633 -0.85(-0.69%)
Sep 08, 2015 121.69 122.87 121.20 122.79 148,909 +2.94(+2.45%)
Sep 04, 2015 119.74 119.86 119.86 119.86 83,107 -1.09(-0.90%)
Sep 03, 2015 120.93 122.50 120.62 120.94 526,932 +0.43(+0.36%)
Sep 02, 2015 119.79 120.51 118.53 120.51 86,358 +1.90(+1.60%)
Sep 01, 2015 119.45 120.35 118.18 118.61 415,712 -3.11(-2.56%)
Aug 31, 2015 122.74 123.95 121.51 121.73 83,939 -1.49(-1.21%)
Aug 28, 2015 123.00 123.36 122.26 123.22 174,776 -0.20(-0.16%)
Aug 27, 2015 122.20 123.83 121.28 123.42 473,903 +2.38(+1.96%)
Aug 26, 2015 121.20 121.20 117.74 121.05 335,857 +3.32(+2.82%)
Aug 25, 2015 119.71 123.58 117.66 117.72 247,938 -0.74(-0.62%)
Aug 24, 2015 122.45 122.45 88.39 118.46 624,108 -5.24(-4.23%)
Aug 21, 2015 124.93 125.44 123.69 123.70 348,370 -2.47(-1.96%)
Aug 20, 2015 128.81 129.14 126.10 126.16 180,629 -3.64(-2.80%)
Aug 19, 2015 130.28 130.54 129.18 129.80 557,215 -1.15(-0.88%)
Aug 18, 2015 130.15 131.85 130.15 130.95 128,800 +0.58(+0.44%)
Aug 17, 2015 128.22 130.42 127.78 130.37 155,413 +2.06(+1.61%)
Aug 14, 2015 127.64 128.35 127.58 128.31 29,041 +0.56(+0.44%)
Aug 13, 2015 127.86 128.53 127.55 127.75 75,499 -0.02(-0.01%)
Aug 12, 2015 127.60 127.91 125.98 127.77 351,877 -0.78(-0.61%)
Aug 11, 2015 128.50 128.97 127.82 128.55 40,679 -0.59(-0.46%)
Aug 10, 2015 129.12 129.67 128.82 129.14 50,040 +0.72(+0.56%)
Aug 07, 2015 128.89 129.03 127.43 128.42 288,348 -0.71(-0.55%)
Aug 06, 2015 130.90 130.92 128.46 129.13 70,252 -1.57(-1.20%)
Aug 05, 2015 130.09 131.46 129.81 130.70 73,724 +1.45(+1.12%)
Aug 04, 2015 129.43 129.87 128.90 129.25 61,020 +0.49(+0.38%)
Aug 03, 2015 128.97 129.57 128.17 128.76 174,373 -0.09(-0.07%)
Jul 31, 2015 128.39 129.74 128.39 128.85 52,044 +0.94(+0.73%)
Jul 30, 2015 128.02 128.26 127.03 127.91 45,505 -0.31(-0.24%)
Jul 29, 2015 128.41 128.61 127.58 128.22 63,518 +0.31(+0.24%)
Jul 28, 2015 127.05 127.92 125.51 127.91 275,196 +1.47(+1.16%)
Jul 27, 2015 126.59 126.94 125.88 126.44 80,866 -0.86(-0.67%)
Jul 24, 2015 128.81 128.81 126.94 127.30 87,878 -1.98(-1.53%)
Jul 23, 2015 130.17 130.48 129.01 129.28 43,025 -0.26(-0.20%)
Jul 22, 2015 128.69 129.84 128.69 129.53 45,898 +0.53(+0.41%)
Jul 21, 2015 129.66 129.71 127.90 129.00 115,882 -0.90(-0.69%)
Jul 20, 2015 131.09 131.09 129.73 129.90 104,101 -0.89(-0.68%)
Jul 17, 2015 130.82 131.28 130.39 130.79 124,069 -0.32(-0.25%)
Jul 16, 2015 131.83 131.83 130.40 131.12 124,704 -0.47(-0.36%)
Jul 15, 2015 132.44 132.44 131.34 131.59 94,340 -0.36(-0.27%)
Jul 14, 2015 130.68 132.22 130.68 131.94 143,794 +1.29(+0.99%)
Jul 13, 2015 131.38 131.38 129.88 130.66 170,605 +0.30(+0.23%)
Jul 10, 2015 129.70 130.49 129.52 130.35 109,401 +1.93(+1.51%)
Jul 09, 2015 128.86 129.29 128.39 128.42 130,543 +0.83(+0.65%)
Jul 08, 2015 128.73 129.13 127.33 127.59 371,419 -2.08(-1.60%)
Jul 07, 2015 130.60 130.67 127.15 129.67 137,990 -0.66(-0.51%)
Jul 06, 2015 129.78 131.07 128.99 130.33 136,972 -0.75(-0.58%)
Jul 02, 2015 133.31 131.09 131.09 131.09 94,514 -1.37(-1.04%)
Jul 01, 2015 132.78 132.81 131.83 132.46 178,020 +0.87(+0.66%)
Jun 30, 2015 132.24 132.52 131.35 131.59 149,092 +0.31(+0.24%)
Jun 29, 2015 132.92 133.53 131.22 131.27 243,933 -2.30(-1.72%)
Jun 26, 2015 135.06 135.10 133.45 133.57 186,631 -0.42(-0.32%)
Jun 25, 2015 130.49 134.36 129.91 134.00 332,201 +4.13(+3.18%)
Jun 24, 2015 131.63 131.63 129.65 129.86 128,172 -1.89(-1.43%)
Jun 23, 2015 132.42 132.42 131.27 131.75 178,308 +0.04(+0.03%)
Jun 22, 2015 132.12 134.29 131.58 131.72 369,598 +0.99(+0.75%)
Jun 19, 2015 130.24 131.10 130.12 130.73 154,968 +0.51(+0.40%)
Jun 18, 2015 129.64 130.49 129.64 130.22 243,951 +0.94(+0.73%)
Jun 17, 2015 129.69 130.28 128.83 129.28 111,674 -0.30(-0.23%)
Jun 16, 2015 128.99 130.04 128.79 129.58 111,520 +0.98(+0.77%)
Jun 15, 2015 125.57 129.27 125.46 128.60 182,835 +2.09(+1.65%)
Jun 12, 2015 127.45 127.52 126.45 126.51 154,155 -1.27(-0.99%)
Jun 11, 2015 127.47 128.07 127.43 127.78 104,930 +0.61(+0.48%)
Jun 10, 2015 126.22 127.31 125.92 127.17 102,358 +1.46(+1.16%)
Jun 09, 2015 125.57 125.87 124.92 125.71 73,594 +0.11(+0.09%)
Jun 08, 2015 125.92 126.53 125.60 125.60 104,575 -0.34(-0.27%)
Jun 05, 2015 125.29 126.01 124.58 125.94 295,452 +0.53(+0.42%)
Jun 04, 2015 126.35 126.35 125.11 125.41 39,934 -0.99(-0.78%)
Jun 03, 2015 126.86 126.86 125.95 126.40 32,951 -0.07(-0.06%)
Jun 02, 2015 127.39 127.39 126.31 126.47 262,807 -1.26(-0.99%)
Jun 01, 2015 127.80 128.23 126.49 127.73 231,712 +0.23(+0.18%)
May 29, 2015 125.69 128.77 124.36 127.50 107,035 +1.79(+1.42%)
May 28, 2015 125.49 126.08 124.84 125.72 383,951 -0.01(-0.01%)
May 27, 2015 124.95 125.95 124.95 125.72 81,018 +1.13(+0.91%)
May 26, 2015 125.61 125.61 124.34 124.59 71,218 -1.28(-1.02%)
May 22, 2015 125.39 125.87 125.87 125.87 88,568 +0.36(+0.29%)
May 21, 2015 125.41 125.84 125.24 125.51 33,019 +0.00(+0.00%)
May 20, 2015 125.11 125.93 124.84 125.51 83,574 +0.45(+0.36%)
May 19, 2015 124.28 125.57 124.10 125.05 206,634 +0.92(+0.74%)
May 18, 2015 122.60 124.19 122.43 124.13 391,739 +1.45(+1.18%)
May 15, 2015 122.50 122.89 121.78 122.68 373,964 +0.50(+0.41%)
May 14, 2015 121.47 122.22 121.44 122.18 38,158 +1.57(+1.31%)
May 13, 2015 120.52 121.05 120.29 120.61 30,505 +0.26(+0.21%)
May 12, 2015 119.81 120.78 119.54 120.35 33,250 -0.01(-0.01%)
May 11, 2015 120.02 120.84 120.02 120.36 39,475 +0.17(+0.14%)
May 08, 2015 119.76 120.58 119.54 120.19 33,597 +1.51(+1.27%)
May 07, 2015 117.74 119.18 117.36 118.69 45,973 +0.83(+0.70%)
May 06, 2015 118.32 118.42 117.09 117.86 59,574 -0.04(-0.03%)
May 05, 2015 120.05 120.05 117.88 117.89 46,966 -2.24(-1.86%)
May 04, 2015 119.17 120.51 119.17 120.13 80,124 +1.23(+1.04%)
May 01, 2015 118.86 119.28 118.30 118.90 117,585 +0.62(+0.52%)
Apr 30, 2015 119.83 120.73 118.09 118.28 84,923 -2.07(-1.72%)
Apr 29, 2015 123.09 123.31 119.31 120.35 78,794 -3.11(-2.52%)
Apr 28, 2015 122.88 123.57 120.34 123.45 41,969 +0.94(+0.77%)
Apr 27, 2015 124.75 124.97 122.28 122.51 51,507 -1.86(-1.49%)
Apr 24, 2015 124.24 124.49 123.84 124.37 47,328 +0.30(+0.25%)
Apr 23, 2015 122.52 124.26 122.52 124.07 42,632 +0.76(+0.61%)
Apr 22, 2015 123.68 123.74 122.57 123.31 37,718 -0.21(-0.17%)
Apr 21, 2015 122.88 123.95 122.91 123.53 39,472 +0.64(+0.52%)
Apr 20, 2015 123.06 123.42 122.76 122.88 104,722 +0.43(+0.35%)
Apr 17, 2015 123.07 123.17 121.53 122.45 71,188 -1.39(-1.12%)
Apr 16, 2015 123.71 124.24 123.42 123.84 74,261 +1.01(+0.82%)
Apr 15, 2015 124.21 124.52 122.70 122.83 64,309 -0.75(-0.60%)
Apr 14, 2015 123.48 123.96 122.78 123.57 162,811 -0.06(-0.05%)
Apr 13, 2015 123.81 124.86 123.64 123.64 69,921 -0.09(-0.07%)
Apr 10, 2015 123.33 123.74 123.13 123.73 40,114 +0.41(+0.33%)
Apr 09, 2015 122.78 123.63 122.39 123.32 40,814 +0.62(+0.50%)
Apr 08, 2015 122.05 123.06 122.05 122.71 47,144 +0.82(+0.67%)
Apr 07, 2015 123.27 123.56 121.86 121.89 43,281 -0.85(-0.69%)
Apr 06, 2015 121.33 123.15 121.00 122.73 61,921 +0.79(+0.65%)
Apr 02, 2015 121.60 121.94 121.94 121.94 102,479 +0.54(+0.45%)
Apr 01, 2015 123.09 123.19 120.45 121.40 272,595 -1.04(-0.85%)
Mar 31, 2015 123.38 124.31 122.43 122.44 55,057 -0.98(-0.80%)
Mar 30, 2015 123.94 123.98 123.26 123.42 77,691 +1.48(+1.22%)
Mar 27, 2015 121.03 122.12 121.03 121.94 43,764 +1.09(+0.91%)
Mar 26, 2015 121.28 121.48 119.80 120.85 48,620 -0.53(-0.43%)
Mar 25, 2015 124.11 124.49 121.33 121.37 73,801 -2.17(-1.76%)
Mar 24, 2015 124.26 125.00 123.42 123.55 100,184 -0.78(-0.63%)
Mar 23, 2015 123.73 124.90 123.55 124.33 63,476 +0.68(+0.55%)
Mar 20, 2015 124.11 124.75 123.31 123.65 141,605 +0.31(+0.25%)
Mar 19, 2015 122.32 123.44 122.32 123.33 73,788 +0.90(+0.74%)
Mar 18, 2015 120.31 122.77 120.21 122.43 42,388 +1.91(+1.59%)
Mar 17, 2015 121.15 121.15 119.75 120.52 70,856 -0.16(-0.13%)
Mar 16, 2015 118.83 121.14 118.83 120.67 117,297 +2.34(+1.97%)
Mar 13, 2015 118.02 118.67 117.51 118.34 140,931 +0.30(+0.26%)
Mar 12, 2015 116.61 118.30 116.61 118.03 200,727 +1.75(+1.50%)
Mar 11, 2015 115.88 116.55 115.74 116.29 41,797 +0.78(+0.68%)
Mar 10, 2015 116.16 116.16 115.91 115.50 41,536 -1.21(-1.04%)
Mar 09, 2015 116.46 117.04 116.31 116.72 227,759 +0.38(+0.32%)
Mar 06, 2015 117.58 117.89 116.25 116.34 65,313 -1.60(-1.36%)
Mar 05, 2015 117.94 118.48 117.38 117.94 43,277 -0.12(-0.10%)
Mar 04, 2015 117.49 118.53 116.76 118.06 65,923 +1.31(+1.12%)
Mar 03, 2015 117.40 117.40 116.18 116.76 129,168 -0.86(-0.74%)
Mar 02, 2015 117.09 118.38 117.03 117.62 65,160 +0.57(+0.49%)
Feb 27, 2015 116.80 117.46 116.78 117.05 46,635 +0.21(+0.18%)
Feb 26, 2015 116.47 116.87 116.08 116.84 47,107 +0.41(+0.35%)
Feb 25, 2015 116.67 116.67 116.14 116.43 125,567 -0.11(-0.10%)
Feb 24, 2015 117.44 117.62 116.49 116.55 132,564 -0.62(-0.53%)
Feb 23, 2015 115.34 117.17 115.20 117.17 69,799 +2.02(+1.75%)
Feb 20, 2015 114.10 115.17 113.59 115.16 25,065 +1.14(+1.00%)
Feb 19, 2015 113.80 114.28 113.80 114.02 35,658 -0.04(-0.03%)
Feb 18, 2015 113.23 114.12 113.23 114.05 28,882 +0.00(+0.00%)
Feb 17, 2015 113.30 114.05 112.89 114.05 30,371 +0.60(+0.53%)
Feb 13, 2015 113.78 113.45 113.45 113.45 159,361 -0.28(-0.24%)
Feb 12, 2015 113.68 114.45 113.28 113.73 45,848 -0.04(-0.03%)
Feb 11, 2015 112.13 113.94 111.83 113.77 66,234 +1.49(+1.33%)
Feb 10, 2015 110.77 112.46 110.77 112.28 41,057 +2.18(+1.98%)
Feb 09, 2015 110.93 110.99 109.81 110.10 70,401 -1.12(-1.01%)
Feb 06, 2015 112.08 112.40 110.88 111.22 33,015 -0.82(-0.73%)
Feb 05, 2015 111.52 112.26 111.38 112.04 32,738 +0.75(+0.68%)
Feb 04, 2015 110.17 111.71 110.17 111.28 43,099 +0.52(+0.47%)
Feb 03, 2015 110.14 110.77 109.42 110.77 36,426 +1.19(+1.08%)
Feb 02, 2015 109.74 109.74 107.46 109.58 85,342 +0.48(+0.44%)
Jan 30, 2015 110.46 110.84 108.99 109.10 68,121 -2.19(-1.97%)
Jan 29, 2015 110.56 111.39 109.39 111.29 70,874 +1.05(+0.95%)
Jan 28, 2015 112.69 112.69 110.15 110.24 38,282 -1.56(-1.40%)
Jan 27, 2015 111.95 112.39 111.30 111.81 56,488 -0.75(-0.66%)
Jan 26, 2015 112.62 112.62 111.31 112.55 34,775 +0.36(+0.32%)
Jan 23, 2015 113.63 113.72 112.16 112.19 87,844 -1.48(-1.30%)
Jan 22, 2015 112.05 113.67 111.01 113.67 58,949 +2.37(+2.13%)
Jan 21, 2015 110.23 111.72 110.23 111.30 51,982 +1.52(+1.38%)
Jan 20, 2015 111.92 111.92 109.06 109.78 68,184 -0.76(-0.69%)
Jan 16, 2015 108.93 110.66 108.59 110.55 51,590 +1.40(+1.28%)
Jan 15, 2015 109.76 109.99 108.87 109.15 70,611 -0.17(-0.15%)
Jan 14, 2015 108.47 109.39 107.83 109.31 48,670 -0.13(-0.12%)
Jan 13, 2015 109.70 110.77 108.36 109.44 42,900 +0.68(+0.63%)
Jan 12, 2015 111.13 111.13 108.52 108.76 378,884 -1.78(-1.61%)
Jan 09, 2015 111.52 111.56 110.49 110.54 54,661 -0.90(-0.81%)
Jan 08, 2015 109.23 111.55 109.23 111.44 57,061 +3.21(+2.97%)
Jan 07, 2015 107.26 108.43 106.71 108.23 87,307 +1.67(+1.57%)
Jan 06, 2015 107.44 108.12 106.15 106.55 55,929 -0.57(-0.53%)
Jan 05, 2015 108.27 108.74 106.67 107.12 32,712 -1.58(-1.46%)
Jan 02, 2015 110.11 110.50 108.00 108.71 77,155 -0.18(-0.17%)
Dec 31, 2014 110.89 108.89 108.89 108.89 60,113 -1.45(-1.32%)
Dec 30, 2014 110.11 110.72 110.10 110.34 18,152 +0.21(+0.19%)
Dec 29, 2014 110.44 110.60 109.71 110.13 22,198 -0.15(-0.13%)
Dec 26, 2014 110.51 110.77 110.27 110.28 26,014 -0.04(-0.03%)
Dec 24, 2014 109.93 110.32 110.32 110.32 10,435 +0.36(+0.33%)
Dec 23, 2014 110.38 110.38 109.32 109.95 36,647 +0.04(+0.03%)
Dec 22, 2014 109.13 109.93 109.13 109.92 38,488 +0.81(+0.74%)
Dec 19, 2014 108.91 109.67 108.91 109.11 95,337 +0.39(+0.36%)
Dec 18, 2014 107.34 108.80 107.29 108.72 62,586 +2.47(+2.33%)
Dec 17, 2014 104.43 106.39 104.43 106.25 87,954 +2.02(+1.94%)
Dec 16, 2014 105.01 106.34 104.16 104.23 52,597 -1.37(-1.30%)
Dec 15, 2014 106.41 106.70 104.69 105.60 38,121 -0.46(-0.43%)
Dec 12, 2014 106.71 107.43 106.05 106.06 23,706 -1.02(-0.95%)
Dec 11, 2014 106.93 107.92 106.62 107.08 31,234 +0.68(+0.64%)
Dec 10, 2014 108.45 108.45 106.27 106.39 22,382 -2.09(-1.92%)
Dec 09, 2014 107.58 108.56 106.71 108.48 25,578 +0.39(+0.36%)
Dec 08, 2014 108.54 109.17 107.91 108.10 30,539 -0.39(-0.36%)
Dec 05, 2014 107.84 108.64 107.72 108.49 29,783 +1.08(+1.00%)
Dec 04, 2014 107.59 107.82 106.92 107.42 28,037 -0.39(-0.36%)
Dec 03, 2014 106.87 107.96 106.76 107.80 80,465 +1.25(+1.17%)
Dec 02, 2014 106.14 106.72 105.73 106.55 70,058 +0.57(+0.54%)
Dec 01, 2014 106.23 106.59 105.72 105.98 191,044 -0.28(-0.27%)
Nov 28, 2014 105.95 106.76 105.95 106.27 15,036 +0.41(+0.38%)
Nov 26, 2014 105.81 105.86 105.86 105.86 24,147 +0.27(+0.25%)
Nov 25, 2014 105.51 105.74 105.30 105.60 63,345 +0.19(+0.18%)
Nov 24, 2014 104.97 105.49 104.77 105.40 30,510 +0.77(+0.74%)
Nov 21, 2014 105.45 105.47 104.51 104.63 117,733 +0.29(+0.28%)
Nov 20, 2014 103.56 104.44 102.97 104.34 19,722 +0.39(+0.38%)
Nov 19, 2014 105.38 105.38 103.90 103.94 71,344 -1.16(-1.10%)
Nov 18, 2014 103.71 105.50 103.71 105.10 105,304 +1.46(+1.41%)
Nov 17, 2014 102.43 103.74 102.43 103.64 114,822 +1.31(+1.28%)
Nov 14, 2014 103.25 103.25 102.33 102.33 26,248 -0.91(-0.88%)
Nov 13, 2014 103.20 103.70 102.75 103.24 18,096 +0.08(+0.07%)
Nov 12, 2014 102.69 103.22 102.18 103.17 48,236 +0.27(+0.26%)
Nov 11, 2014 102.59 103.05 102.57 102.90 27,245 +0.43(+0.42%)
Nov 10, 2014 101.77 102.70 101.58 102.47 81,720 +0.85(+0.83%)
Nov 07, 2014 103.65 103.65 101.11 101.62 212,639 -2.79(-2.67%)
Nov 06, 2014 103.99 104.54 103.90 104.41 60,159 +0.71(+0.68%)
Nov 05, 2014 104.92 104.92 103.50 103.70 35,826 -0.44(-0.42%)
Nov 04, 2014 104.34 104.72 103.44 104.14 41,218 -0.28(-0.26%)
Nov 03, 2014 105.03 105.03 104.11 104.42 222,528 -0.10(-0.10%)
Oct 31, 2014 103.97 104.69 103.55 104.52 35,225 +1.84(+1.79%)
Oct 30, 2014 101.68 103.13 101.68 102.68 74,646 +0.81(+0.79%)
Oct 29, 2014 101.91 102.53 101.52 101.87 62,878 +0.23(+0.23%)
Oct 28, 2014 101.45 101.75 100.01 101.64 46,216 +0.72(+0.71%)
Oct 27, 2014 101.04 101.04 101.04 100.92 21,970 -0.11(-0.11%)
Oct 24, 2014 100.94 101.04 100.14 101.04 44,242 +0.50(+0.49%)
Oct 23, 2014 100.56 101.12 100.25 100.54 46,196 +0.85(+0.85%)
Oct 22, 2014 101.12 101.12 99.69 99.69 102,276 -1.06(-1.05%)
Oct 21, 2014 98.63 100.85 98.63 100.75 83,366 +2.83(+2.89%)
Oct 20, 2014 96.77 98.01 96.77 97.92 22,519 +0.97(+1.01%)
Oct 17, 2014 96.58 97.45 96.48 96.94 42,770 +1.32(+1.38%)
Oct 16, 2014 92.85 96.39 92.85 95.62 165,488 +1.54(+1.64%)
Oct 15, 2014 93.51 94.45 92.02 94.08 82,593 -0.44(-0.47%)
Oct 14, 2014 95.99 95.99 94.20 94.52 1,008,282 -1.01(-1.06%)
Oct 13, 2014 96.16 97.41 95.40 95.53 52,383 -0.77(-0.80%)
Oct 10, 2014 96.57 98.02 96.30 96.30 25,568 -0.46(-0.47%)
Oct 09, 2014 98.75 98.75 96.74 96.76 27,472 -1.78(-1.81%)
Oct 08, 2014 96.53 98.60 96.39 98.54 38,908 +2.04(+2.11%)
Oct 07, 2014 97.24 97.57 96.50 96.50 97,591 -1.00(-1.03%)
Oct 06, 2014 99.11 99.45 97.51 97.51 38,574 -1.27(-1.28%)
Oct 03, 2014 97.91 99.12 97.67 98.77 31,224 +1.56(+1.61%)
Oct 02, 2014 96.60 97.44 95.57 97.21 60,614 +0.54(+0.56%)
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.