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

World Ishares MSCI ETF (NY: URTH )

147.18 -0.47 (-0.32%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 7, 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 (%)
Dec 31, 2014 59.49 60.16 60.16 60.16 16,318 -0.55(-0.91%)
Dec 30, 2014 61.13 61.13 60.53 60.72 290,786 -0.36(-0.59%)
Dec 29, 2014 61.04 61.18 60.91 61.08 51,441 -0.18(-0.29%)
Dec 26, 2014 60.86 61.29 60.47 61.25 7,531 +0.08(+0.12%)
Dec 24, 2014 60.90 61.18 61.18 61.18 14,651 +0.28(+0.45%)
Dec 23, 2014 60.70 60.94 60.41 60.90 14,244 +0.16(+0.27%)
Dec 22, 2014 60.30 60.81 60.07 60.73 64,538 +0.26(+0.42%)
Dec 19, 2014 60.51 60.52 59.81 60.48 2,674 +0.19(+0.32%)
Dec 18, 2014 59.89 60.30 59.48 60.29 6,881 +1.68(+2.86%)
Dec 17, 2014 58.77 58.80 58.29 58.61 9,340 +0.79(+1.36%)
Dec 16, 2014 58.45 59.03 57.78 57.82 8,251 -0.51(-0.87%)
Dec 15, 2014 59.43 59.43 57.95 58.33 129,671 -0.44(-0.75%)
Dec 12, 2014 59.60 59.60 58.62 58.77 18,010 -0.92(-1.55%)
Dec 11, 2014 59.96 60.23 59.50 59.69 23,889 +0.04(+0.07%)
Dec 10, 2014 59.86 60.57 59.37 59.65 13,560 -0.83(-1.37%)
Dec 09, 2014 60.19 60.48 59.80 60.48 18,885 -0.15(-0.25%)
Dec 08, 2014 60.86 60.95 60.28 60.63 24,902 -0.38(-0.63%)
Dec 05, 2014 61.10 61.16 60.82 61.01 18,075 +0.23(+0.38%)
Dec 04, 2014 61.07 61.07 60.78 60.78 9,656 -0.26(-0.43%)
Dec 03, 2014 60.76 61.04 60.76 61.04 1,733 +0.35(+0.57%)
Dec 02, 2014 61.11 61.11 60.70 60.70 7,365 -0.10(-0.16%)
Dec 01, 2014 61.18 61.18 60.55 60.80 8,247 -0.12(-0.20%)
Nov 28, 2014 61.01 61.10 60.75 60.92 20,881 -0.17(-0.29%)
Nov 26, 2014 61.05 61.10 61.10 61.10 193,418 +0.07(+0.11%)
Nov 25, 2014 61.27 61.37 60.97 61.03 16,513 +0.03(+0.05%)
Nov 24, 2014 61.45 61.45 60.97 61.00 7,798 +0.00(+0.00%)
Nov 21, 2014 60.90 61.43 60.67 61.00 6,723 +0.57(+0.94%)
Nov 20, 2014 60.60 60.62 60.19 60.43 12,141 +0.16(+0.26%)
Nov 19, 2014 60.66 60.67 60.27 60.27 5,895 -0.39(-0.65%)
Nov 18, 2014 60.72 60.89 60.46 60.67 6,816 +0.16(+0.27%)
Nov 17, 2014 59.73 60.51 59.73 60.51 20,722 +0.15(+0.25%)
Nov 14, 2014 59.99 60.36 59.99 60.36 28,413 +0.27(+0.45%)
Nov 13, 2014 60.46 60.46 60.07 60.09 3,254 -0.20(-0.33%)
Nov 12, 2014 59.75 60.36 59.75 60.29 2,890 -0.14(-0.24%)
Nov 11, 2014 60.35 60.45 59.97 60.43 10,745 +0.27(+0.45%)
Nov 10, 2014 59.91 60.27 59.76 60.16 5,024 +0.15(+0.26%)
Nov 07, 2014 60.08 60.08 59.60 60.01 4,256 -0.01(-0.01%)
Nov 06, 2014 60.11 60.11 59.82 60.02 18,028 +0.02(+0.03%)
Nov 05, 2014 60.17 60.24 59.82 60.00 13,892 +0.28(+0.47%)
Nov 04, 2014 59.86 59.86 59.58 59.72 1,089 -0.26(-0.43%)
Nov 03, 2014 59.97 59.97 59.97 59.97 516 +0.12(+0.21%)
Oct 31, 2014 59.86 60.11 59.70 59.85 11,335 +0.79(+1.34%)
Oct 30, 2014 58.84 59.26 58.80 59.06 12,652 +0.02(+0.03%)
Oct 29, 2014 59.53 59.22 59.04 59.04 9,769 -0.17(-0.29%)
Oct 28, 2014 58.46 59.22 58.46 59.22 6,811 +0.89(+1.52%)
Oct 27, 2014 58.39 58.29 58.12 58.33 5,493 +0.04(+0.07%)
Oct 24, 2014 58.46 58.64 57.95 58.29 57,727 -0.17(-0.28%)
Oct 23, 2014 57.95 58.51 57.95 58.45 6,824 +0.64(+1.11%)
Oct 22, 2014 58.18 58.18 57.81 57.81 2,809 -0.42(-0.71%)
Oct 21, 2014 57.77 58.23 57.65 58.23 10,669 +1.03(+1.80%)
Oct 20, 2014 56.28 57.23 56.28 57.20 7,224 +0.31(+0.55%)
Oct 17, 2014 56.86 57.06 56.39 56.88 12,277 +1.00(+1.79%)
Oct 16, 2014 55.58 55.65 55.31 55.88 9,672 -0.17(-0.31%)
Oct 15, 2014 55.81 56.18 55.04 56.06 8,347 +0.06(+0.11%)
Oct 14, 2014 56.27 56.50 55.99 55.99 1,829 -0.39(-0.69%)
Oct 13, 2014 56.47 56.90 56.38 56.38 1,652 -0.57(-1.01%)
Oct 10, 2014 57.68 57.68 57.39 56.96 9,140 -0.47(-0.83%)
Oct 09, 2014 58.44 58.79 57.43 57.43 11,542 -1.66(-2.81%)
Oct 08, 2014 58.08 59.09 57.79 59.09 5,258 +1.31(+2.26%)
Oct 07, 2014 58.72 58.72 57.79 57.79 1,402 -0.76(-1.30%)
Oct 06, 2014 59.27 59.27 58.54 58.54 16,258 -0.26(-0.44%)
Oct 03, 2014 58.70 58.80 58.45 58.80 60,075 +0.47(+0.80%)
Oct 02, 2014 58.36 58.48 57.83 58.34 9,195 -0.56(-0.95%)
Oct 01, 2014 59.07 59.07 58.71 58.89 143,093 -0.45(-0.76%)
Sep 30, 2014 59.42 59.74 58.99 59.34 35,510 -0.07(-0.13%)
Sep 29, 2014 59.13 59.57 58.93 59.42 143,444 -0.22(-0.38%)
Sep 26, 2014 59.86 59.86 59.46 59.64 18,842 -0.08(-0.14%)
Sep 25, 2014 60.18 60.18 59.51 59.72 40,013 -0.56(-0.93%)
Sep 24, 2014 59.64 60.29 59.64 60.29 35,468 +0.25(+0.41%)
Sep 23, 2014 60.38 60.38 59.96 60.04 5,369 -0.87(-1.43%)
Sep 22, 2014 60.97 60.97 60.91 60.91 1,260 -0.08(-0.13%)
Sep 19, 2014 61.00 61.00 61.00 61.00 6,391 +0.00(+0.00%)
Sep 18, 2014 61.05 61.05 60.81 61.00 10,770 +0.67(+1.11%)
Sep 17, 2014 60.28 60.93 60.28 60.32 18,474 -0.37(-0.60%)
Sep 16, 2014 60.61 60.69 60.61 60.69 3,127 +0.44(+0.73%)
Sep 15, 2014 60.29 60.47 59.97 60.25 30,223 -0.17(-0.28%)
Sep 12, 2014 60.69 60.69 60.36 60.41 967 -0.02(-0.04%)
Sep 11, 2014 60.83 60.83 60.27 60.44 2,124 -0.39(-0.64%)
Sep 10, 2014 60.36 60.86 60.35 60.83 6,883 +0.19(+0.32%)
Sep 09, 2014 60.48 60.64 60.47 60.64 1,477 -0.18(-0.30%)
Sep 08, 2014 61.10 61.10 60.82 60.82 5,344 -0.24(-0.39%)
Sep 05, 2014 60.76 61.06 60.76 61.06 1,212 -0.39(-0.63%)
Sep 04, 2014 61.45 61.45 61.45 61.45 273 +0.12(+0.20%)
Sep 03, 2014 61.25 61.46 61.11 61.33 33,956 +0.45(+0.74%)
Sep 02, 2014 61.19 61.19 61.02 60.88 256,649 -0.43(-0.71%)
Aug 29, 2014 60.91 61.31 61.31 61.31 16,358 +0.18(+0.30%)
Aug 28, 2014 60.83 61.13 60.83 61.13 30,020 -0.11(-0.18%)
Aug 27, 2014 61.27 61.29 61.19 61.24 16,325 -0.01(-0.01%)
Aug 26, 2014 61.26 61.33 60.95 61.25 34,857 +0.26(+0.42%)
Aug 25, 2014 61.32 61.32 61.01 60.99 28,508 +0.50(+0.82%)
Aug 22, 2014 60.47 61.09 60.47 60.49 51,769 -0.55(-0.90%)
Aug 21, 2014 60.77 61.08 60.77 61.04 73,727 +0.48(+0.80%)
Aug 20, 2014 60.47 60.56 60.47 60.56 25,522 +0.07(+0.11%)
Aug 19, 2014 61.04 61.04 60.38 60.49 35,864 +0.16(+0.26%)
Aug 18, 2014 60.33 60.33 60.33 60.33 1,020 +0.65(+1.09%)
Aug 15, 2014 60.33 60.33 59.55 59.68 9,431 -0.12(-0.19%)
Aug 14, 2014 59.66 59.80 59.66 59.80 1,272 +0.38(+0.64%)
Aug 13, 2014 59.69 59.69 59.42 59.42 4,179 +0.37(+0.62%)
Aug 12, 2014 59.56 59.56 58.98 59.05 1,012 -0.17(-0.28%)
Aug 11, 2014 59.84 59.84 59.22 59.22 1,780 +0.27(+0.46%)
Aug 08, 2014 58.39 58.77 58.39 58.95 2,096 +0.37(+0.63%)
Aug 07, 2014 59.03 59.28 58.58 58.58 1,645 -0.24(-0.41%)
Aug 06, 2014 58.10 59.04 58.08 58.82 16,892 -0.19(-0.32%)
Aug 05, 2014 59.31 59.33 59.01 59.01 4,598 -0.81(-1.36%)
Aug 04, 2014 60.17 60.17 59.39 59.82 5,385 +0.40(+0.67%)
Aug 01, 2014 59.20 59.80 58.64 59.43 4,960 -0.23(-0.39%)
Jul 31, 2014 60.20 60.20 59.66 59.66 3,346 -1.08(-1.78%)
Jul 30, 2014 60.91 60.97 60.74 60.74 17,806 -0.22(-0.37%)
Jul 29, 2014 61.19 61.19 60.96 60.96 2,940 +0.06(+0.10%)
Jul 28, 2014 61.44 61.44 60.75 60.91 2,483 -0.23(-0.38%)
Jul 25, 2014 61.51 61.51 61.07 61.14 12,419 -0.29(-0.48%)
Jul 24, 2014 61.20 61.43 61.20 61.43 661 +0.04(+0.07%)
Jul 23, 2014 60.71 61.39 60.71 61.39 25,004 +0.22(+0.37%)
Jul 22, 2014 61.10 61.33 61.10 61.16 29,093 +0.15(+0.25%)
Jul 21, 2014 60.80 61.01 60.80 61.01 5,000 -0.13(-0.22%)
Jul 18, 2014 60.74 61.15 60.68 61.15 18,468 +0.75(+1.24%)
Jul 17, 2014 60.94 61.06 60.40 60.40 27,201 -0.87(-1.43%)
Jul 16, 2014 61.67 61.67 60.93 61.27 5,845 +0.32(+0.53%)
Jul 15, 2014 60.75 61.45 60.69 60.95 76,951 +0.07(+0.12%)
Jul 14, 2014 60.53 61.17 60.53 60.87 140,726 +0.33(+0.55%)
Jul 11, 2014 60.58 60.58 60.37 60.54 2,518 +0.25(+0.41%)
Jul 10, 2014 60.76 60.76 60.27 60.29 12,077 -0.60(-0.98%)
Jul 09, 2014 61.35 61.35 60.76 60.89 105,440 +0.51(+0.84%)
Jul 08, 2014 60.79 60.79 60.38 60.38 1,066 -0.76(-1.24%)
Jul 07, 2014 61.44 61.44 61.14 61.14 2,981 -0.49(-0.80%)
Jul 03, 2014 61.66 61.63 61.63 61.63 7,337 +0.23(+0.38%)
Jul 02, 2014 61.77 61.77 61.21 61.40 24,742 +0.19(+0.31%)
Jul 01, 2014 60.51 61.40 60.51 61.20 48,613 +0.55(+0.90%)
Jun 30, 2014 60.99 60.99 60.66 60.66 3,922 +0.06(+0.10%)
Jun 27, 2014 60.60 60.60 60.60 60.60 37 +0.00(+0.00%)
Jun 26, 2014 60.60 60.60 60.60 60.60 122 +0.17(+0.29%)
Jun 25, 2014 60.56 60.56 60.42 60.42 2,959 +0.05(+0.08%)
Jun 24, 2014 60.24 61.04 60.23 60.37 6,379 -0.38(-0.62%)
Jun 23, 2014 60.57 60.81 60.41 60.75 56,614 -0.11(-0.18%)
Jun 20, 2014 61.03 61.03 60.81 60.86 9,004 +0.08(+0.14%)
Jun 19, 2014 60.40 61.11 60.40 60.77 3,784 +0.31(+0.52%)
Jun 18, 2014 60.40 60.46 59.94 60.46 3,748 +0.29(+0.48%)
Jun 17, 2014 60.32 60.32 60.17 60.17 1,616 +0.15(+0.26%)
Jun 16, 2014 60.01 60.29 60.01 60.02 6,286 +0.03(+0.04%)
Jun 13, 2014 59.95 60.25 59.95 59.99 4,096 +0.11(+0.19%)
Jun 12, 2014 60.36 60.36 59.84 59.88 1,732 -0.48(-0.80%)
Jun 11, 2014 60.47 60.47 60.32 60.36 791 -0.11(-0.19%)
Jun 10, 2014 60.77 60.77 59.96 60.48 278,738 -0.24(-0.39%)
Jun 06, 2014 61.08 61.08 60.54 60.71 6,236 +0.41(+0.68%)
Jun 05, 2014 60.21 60.31 59.45 60.31 4,576 +0.20(+0.33%)
Jun 04, 2014 60.20 60.20 59.79 60.11 20,160 +0.02(+0.04%)
Jun 03, 2014 59.95 60.09 59.47 60.08 8,817 +0.37(+0.62%)
Jun 02, 2014 60.29 60.29 59.52 59.72 8,158 -0.16(-0.27%)
May 30, 2014 59.59 60.04 59.59 59.88 298,880 +0.04(+0.07%)
May 29, 2014 59.85 59.85 59.47 59.84 2,084 +0.16(+0.27%)
May 28, 2014 58.97 59.83 58.94 59.67 45,583 +0.35(+0.59%)
May 27, 2014 59.40 59.66 59.32 59.32 6,696 +0.37(+0.63%)
May 23, 2014 59.45 58.95 58.95 58.95 27,429 -0.02(-0.04%)
May 22, 2014 58.98 58.98 58.98 58.98 218 -0.04(-0.07%)
May 21, 2014 58.94 59.02 58.85 59.02 6,295 +0.39(+0.66%)
May 20, 2014 58.96 58.96 58.63 58.63 2,730 +0.35(+0.60%)
May 19, 2014 58.29 58.29 58.29 58.29 232 +0.00(+0.00%)
May 16, 2014 58.29 58.29 58.29 58.29 287 -0.42(-0.72%)
May 15, 2014 59.51 59.51 58.15 58.71 947 -0.51(-0.86%)
May 14, 2014 59.40 59.40 58.95 59.22 15,085 +0.32(+0.54%)
May 13, 2014 59.32 59.52 58.54 58.90 10,930 -0.08(-0.14%)
May 12, 2014 59.06 59.06 58.69 58.98 1,987 +0.12(+0.21%)
May 09, 2014 58.75 58.85 58.39 58.85 8,867 -0.20(-0.33%)
May 08, 2014 57.64 59.14 57.64 59.05 2,461 +0.76(+1.31%)
May 07, 2014 58.10 58.29 58.10 58.29 964 -0.45(-0.77%)
May 06, 2014 59.11 59.11 58.74 58.74 93,407 -0.10(-0.17%)
May 05, 2014 58.65 58.93 58.48 58.84 45,893 +0.36(+0.62%)
May 02, 2014 59.22 59.22 58.23 58.48 7,946 -0.71(-1.21%)
May 01, 2014 59.22 59.22 59.19 59.19 2,836 +1.16(+1.99%)
Apr 30, 2014 59.11 59.11 58.01 58.03 761 -0.73(-1.24%)
Apr 29, 2014 58.76 58.76 58.76 58.76 2,438 +1.15(+1.99%)
Apr 28, 2014 57.59 58.08 57.59 57.62 6,232 -0.60(-1.03%)
Apr 25, 2014 58.43 58.43 57.99 58.21 12,276 -0.29(-0.50%)
Apr 24, 2014 58.51 58.51 58.51 58.51 880 +0.02(+0.04%)
Apr 23, 2014 58.49 58.49 58.49 58.49 390 +0.00(+0.00%)
Apr 22, 2014 58.78 58.78 58.40 58.49 9,231 +0.41(+0.71%)
Apr 21, 2014 58.71 58.71 57.80 58.08 963 -0.27(-0.47%)
Apr 17, 2014 58.35 58.35 58.35 58.35 1,341 +0.41(+0.71%)
Apr 16, 2014 57.25 57.94 57.25 57.94 9,057 +0.93(+1.63%)
Apr 15, 2014 57.43 57.43 56.81 57.01 4,906 -0.48(-0.83%)
Apr 14, 2014 57.39 57.48 57.39 57.48 1,551 +0.23(+0.40%)
Apr 11, 2014 57.28 57.28 57.25 57.25 2,725 -0.39(-0.68%)
Apr 10, 2014 58.08 58.32 57.64 57.65 4,351 -0.07(-0.11%)
Apr 09, 2014 58.26 58.26 57.71 57.71 2,111 -0.23(-0.40%)
Apr 08, 2014 57.17 57.95 57.17 57.95 10,062 +0.78(+1.37%)
Apr 07, 2014 58.33 58.33 57.16 57.16 1,317 -0.49(-0.85%)
Apr 04, 2014 58.69 58.71 57.66 57.66 8,986 -0.38(-0.65%)
Apr 03, 2014 58.00 58.68 58.00 58.03 2,964 -0.57(-0.98%)
Apr 02, 2014 58.84 58.91 58.35 58.61 14,542 +0.15(+0.26%)
Apr 01, 2014 58.22 58.55 58.03 58.45 5,517 +0.06(+0.10%)
Mar 31, 2014 57.53 58.40 57.53 58.40 1,125 +1.07(+1.87%)
Mar 28, 2014 57.87 58.31 57.31 57.33 4,975 -0.05(-0.08%)
Mar 27, 2014 57.76 57.76 57.16 57.38 5,688 -0.73(-1.26%)
Mar 26, 2014 57.25 58.13 57.25 58.11 1,657 +0.48(+0.83%)
Mar 25, 2014 57.44 57.64 57.44 57.63 11,170 +0.44(+0.77%)
Mar 24, 2014 57.11 57.62 57.00 57.19 5,258 -0.22(-0.39%)
Mar 21, 2014 58.36 58.36 57.20 57.41 26,508 -0.27(-0.47%)
Mar 20, 2014 57.88 57.88 57.09 57.68 3,774 -0.25(-0.44%)
Mar 19, 2014 58.12 58.12 57.94 57.94 588 +0.72(+1.26%)
Mar 18, 2014 57.93 58.08 57.21 57.21 1,796 +0.21(+0.37%)
Mar 17, 2014 57.00 57.00 57.00 57.00 231 +0.00(+0.00%)
Mar 14, 2014 57.44 57.44 57.00 57.00 4,365 -0.26(-0.46%)
Mar 13, 2014 57.39 57.39 57.01 57.26 5,735 -0.53(-0.92%)
Mar 12, 2014 58.05 58.05 57.80 57.80 355 +0.13(+0.23%)
Mar 11, 2014 58.65 58.65 57.66 57.66 6,700 -0.60(-1.04%)
Mar 10, 2014 57.85 58.35 57.85 58.27 1,171 -0.38(-0.65%)
Mar 07, 2014 58.73 58.76 58.56 58.65 2,988 -0.07(-0.13%)
Mar 06, 2014 58.97 58.97 58.15 58.72 15,459 +0.37(+0.63%)
Mar 05, 2014 58.48 58.51 58.24 58.35 9,317 +0.20(+0.34%)
Mar 04, 2014 58.15 58.16 58.15 58.16 1,100 +0.74(+1.28%)
Mar 03, 2014 57.91 57.98 57.41 57.42 23,315 -0.77(-1.32%)
Feb 28, 2014 57.47 58.37 57.47 58.19 1,753 +0.93(+1.63%)
Feb 27, 2014 58.15 58.15 56.85 57.25 9,466 -0.32(-0.56%)
Feb 26, 2014 58.18 58.19 57.53 57.58 37,516 -0.26(-0.45%)
Feb 25, 2014 57.85 57.88 57.84 57.84 603 -0.27(-0.47%)
Feb 24, 2014 57.83 58.29 57.54 58.11 14,095 +0.57(+0.98%)
Feb 21, 2014 57.54 57.54 57.54 57.54 85 +0.00(+0.00%)
Feb 20, 2014 56.67 57.63 56.67 57.54 30,319 +0.16(+0.28%)
Feb 19, 2014 57.61 57.87 57.17 57.38 74,676 +0.03(+0.05%)
Feb 18, 2014 57.42 57.79 57.30 57.35 9,240 +0.14(+0.24%)
Feb 14, 2014 57.21 57.21 57.21 57.21 13,166 +0.16(+0.28%)
Feb 13, 2014 56.89 57.05 56.87 57.05 1,255 +0.14(+0.25%)
Feb 12, 2014 57.05 57.07 56.52 56.91 123,333 +0.11(+0.20%)
Feb 11, 2014 56.19 56.80 56.10 56.80 12,844 +0.94(+1.67%)
Feb 10, 2014 55.90 55.90 55.78 55.86 3,795 -0.04(-0.07%)
Feb 07, 2014 55.74 55.90 55.53 55.90 3,767 +0.61(+1.10%)
Feb 06, 2014 55.07 55.29 55.07 55.29 6,205 +0.94(+1.72%)
Feb 05, 2014 54.38 54.63 54.34 54.36 4,897 -0.09(-0.17%)
Feb 04, 2014 54.34 54.56 54.14 54.45 10,758 +0.26(+0.48%)
Feb 03, 2014 54.34 54.34 54.19 54.19 4,232 -1.08(-1.96%)
Jan 31, 2014 54.73 55.49 54.73 55.27 30,358 -0.32(-0.58%)
Jan 30, 2014 55.58 55.84 55.58 55.59 824 +0.20(+0.36%)
Jan 29, 2014 55.76 55.76 55.02 55.39 10,801 -0.62(-1.11%)
Jan 28, 2014 55.85 56.01 55.57 56.01 24,266 +0.47(+0.85%)
Jan 27, 2014 55.54 55.88 55.16 55.54 77,643 -0.33(-0.59%)
Jan 24, 2014 56.98 56.98 55.72 55.87 14,008 -0.94(-1.66%)
Jan 23, 2014 57.50 57.50 56.68 56.81 60,749 -0.78(-1.35%)
Jan 22, 2014 57.46 57.66 57.30 57.59 4,207 +0.05(+0.08%)
Jan 21, 2014 57.43 57.62 56.99 57.54 24,454 +0.23(+0.40%)
Jan 17, 2014 57.54 57.31 57.31 57.31 8,411 -0.11(-0.19%)
Jan 16, 2014 58.16 58.16 57.14 57.42 16,287 -0.02(-0.03%)
Jan 15, 2014 56.92 57.53 57.17 57.44 12,477 +0.52(+0.91%)
Jan 14, 2014 57.38 57.38 56.83 56.92 2,496 -0.09(-0.16%)
Jan 13, 2014 57.76 57.76 56.94 57.01 10,346 -0.23(-0.40%)
Jan 10, 2014 57.02 57.25 57.02 57.24 2,102 +0.68(+1.20%)
Jan 09, 2014 57.16 57.16 56.56 56.56 193,015 -0.57(-1.00%)
Jan 08, 2014 57.17 57.24 56.81 57.13 4,589 -0.14(-0.25%)
Jan 07, 2014 56.52 57.30 56.52 57.27 3,573 +0.71(+1.25%)
Jan 06, 2014 56.68 56.91 56.57 56.57 4,827 -0.48(-0.85%)
Jan 03, 2014 57.05 57.05 57.05 57.05 232 +0.00(+0.00%)
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.