$51.55 +0.10 (%) iSh UTIL Bd Shs - NYSEARCA

Oct. 31, 2014 | 10:02 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMPS historical data

Date Open High Low Close Volume
10/30/201451.8351.8351.4651.461,000
10/29/201451.1251.5551.1251.55300
10/28/201451.2751.2751.2751.270
10/27/201452.1252.1251.2751.27340
10/24/201451.7751.7751.7551.751,008
10/23/201452.8152.8151.2951.8012,076
10/22/201452.0052.0051.4251.666,480
10/21/201452.3352.4352.2352.43675
10/20/201452.4653.1052.0052.403,550
10/17/201452.1052.1052.1052.10201
10/16/201452.2052.5152.2052.381,159
10/15/201452.6953.4452.5252.52872
10/14/201452.1652.1652.0852.1516,305
10/13/201452.9752.9752.9752.97302
10/10/201451.3551.7951.3551.79491
10/9/201451.7151.7151.7151.71102
10/8/201451.8751.8751.7451.81737
10/7/201451.6351.6351.5051.50226
10/6/201451.0051.4151.0051.413,895
10/3/201451.3251.3451.3251.34234
10/2/201451.2951.2951.2951.290
10/1/201451.6551.6551.2951.292,078
9/30/201450.9450.9450.5850.921,817
9/29/201450.9250.9450.8950.933,466
9/26/201450.8951.6550.8951.062,829
9/25/201450.8150.8450.7650.821,506
9/24/201450.7050.7050.7050.700
9/23/201450.6050.7050.6050.70590
9/22/201450.5650.6950.3450.691,312
9/19/201450.6050.6050.5150.581,252
9/18/201450.4150.4150.3750.37573
9/17/201450.3050.5050.2050.252,965
9/16/201450.7250.7250.4350.452,094
9/15/201451.6351.6851.4451.471,950
9/12/201451.0051.0051.0051.00102
9/11/201450.8951.3550.8951.206,318
9/10/201450.9851.8950.3351.0314,638
9/9/201451.0051.0050.5450.802,964
9/8/201450.9550.9750.8150.971,024
9/5/201451.0051.0050.8851.00531
9/4/201451.3151.3151.0351.031,432
9/3/201451.0251.1951.0251.17959
9/2/201451.8651.8650.9951.1512,048
8/29/201451.7551.7551.7551.75209
8/28/201451.4151.4151.4151.410
8/27/201451.3051.6051.2551.415,755
8/26/201451.3751.4051.3051.30995
8/25/201451.3251.4051.3251.40387
8/22/201451.2451.3251.2251.32529
8/21/201451.1351.3351.1051.1411,260
8/20/201451.3551.3551.3551.35475
8/19/201451.7051.7051.7051.700
8/18/201451.8351.8451.6551.70945
8/15/201451.3151.6551.3151.445,456
8/14/201450.9351.3550.9351.35440
8/13/201450.8151.3450.8151.1212,564
8/12/201451.4151.4150.7650.766,326
8/11/201451.2151.6551.2151.403,185
8/8/201451.7051.7551.7051.751,368
8/7/201451.2251.2251.2251.220
8/6/201451.4451.6251.2251.224,897
8/5/201451.8651.9351.4751.931,796
8/4/201452.0752.0750.8750.873,501
8/1/201452.2052.3252.0652.061,103
7/31/201451.0552.1151.0251.022,636
7/30/201452.0852.1851.6952.115,387
7/29/201451.0152.6351.0152.388,099
7/28/201451.1352.2751.1352.272,335
7/25/201451.7051.7051.7051.700
7/24/201451.7251.7251.7051.701,152
7/23/201452.0052.0052.0052.00212
7/22/201452.3552.3552.0052.171,268
7/21/201452.2552.3052.2052.301,541
7/18/201451.0852.1751.0852.001,090
7/17/201451.5452.3751.0052.372,215
7/16/201450.6350.7550.6350.751,570
7/15/201451.0151.9750.7951.377,696
7/14/201451.8052.0151.2451.245,296
7/11/201451.4151.6251.4151.621,453
7/10/201451.2351.2351.2251.222,812
7/9/201451.1251.1651.0051.153,899
7/8/201451.1151.1151.1051.11852
7/7/201451.0751.1750.7951.149,198
7/3/201450.6550.7150.6050.601,260
7/2/201450.8550.8550.7150.773,372
7/1/201450.9051.1650.8950.915,252
6/30/201451.4151.4150.7650.761,968
6/27/201450.9450.9450.7150.71414
6/26/201451.0051.0051.0051.00127
6/25/201450.6750.6750.6550.652,219
6/24/201451.0051.0050.4750.48861
6/20/201450.6050.6050.6050.60200
6/19/201450.8550.8550.8550.85447
6/18/201450.6950.6950.6950.69181
6/17/201450.3450.9950.3450.99965
6/16/201450.3550.4250.3550.423,218
6/13/201451.0051.0450.9851.04624
6/12/201450.4051.0550.3551.042,503
6/11/201450.5050.5050.5050.50216
6/10/201450.7550.7550.0150.506,919
  • Showing 1-100 of 675 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center