Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Select Dividend Ishares ETF (NY: DVY )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2015 53.79 53.79 53.41 53.51 629,581 -0.31(-0.58%)
May 28, 2015 53.65 53.85 53.54 53.82 748,244 +0.07(+0.13%)
May 27, 2015 53.55 53.84 53.45 53.76 661,635 +0.28(+0.52%)
May 26, 2015 53.82 53.86 53.34 53.48 1,179,026 -0.48(-0.89%)
May 22, 2015 54.02 53.95 53.95 53.95 615,278 -0.14(-0.25%)
May 21, 2015 53.94 54.16 53.93 54.09 861,203 +0.10(+0.19%)
May 20, 2015 53.94 54.20 53.87 53.99 731,495 +0.06(+0.11%)
May 19, 2015 53.98 53.98 53.71 53.93 2,687,998 -0.04(-0.08%)
May 18, 2015 53.68 54.00 53.66 53.97 762,212 +0.18(+0.34%)
May 15, 2015 53.62 53.79 53.54 53.78 740,740 +0.20(+0.37%)
May 14, 2015 53.35 53.61 53.33 53.59 874,484 +0.48(+0.90%)
May 13, 2015 53.31 53.52 53.05 53.11 1,069,712 -0.07(-0.13%)
May 12, 2015 53.03 53.27 52.80 53.18 883,850 -0.10(-0.19%)
May 11, 2015 53.46 53.65 53.24 53.28 1,022,741 -0.24(-0.45%)
May 08, 2015 53.24 53.63 53.24 53.52 816,585 +0.51(+0.97%)
May 07, 2015 52.90 53.21 52.80 53.01 1,235,296 +0.01(+0.01%)
May 06, 2015 53.31 53.41 52.63 53.00 1,099,220 -0.18(-0.35%)
May 05, 2015 53.79 53.89 53.11 53.18 1,363,104 -0.68(-1.27%)
May 04, 2015 53.82 54.07 53.80 53.87 1,020,037 +0.13(+0.24%)
May 01, 2015 53.54 53.79 53.41 53.74 1,176,961 +0.27(+0.50%)
Apr 30, 2015 53.78 53.82 53.24 53.47 1,380,124 -0.38(-0.71%)
Apr 29, 2015 53.80 54.00 53.58 53.85 1,010,710 -0.18(-0.34%)
Apr 28, 2015 53.69 54.04 53.52 54.04 827,563 +0.31(+0.58%)
Apr 27, 2015 54.16 54.27 53.65 53.72 983,947 -0.44(-0.82%)
Apr 24, 2015 54.08 54.26 54.01 54.17 835,140 +0.06(+0.11%)
Apr 23, 2015 53.76 54.25 53.76 54.10 1,037,359 +0.26(+0.48%)
Apr 22, 2015 53.69 53.91 53.45 53.84 771,356 +0.14(+0.25%)
Apr 21, 2015 54.01 54.27 53.59 53.71 1,526,774 -0.30(-0.56%)
Apr 20, 2015 53.73 54.23 53.73 54.01 909,684 +0.50(+0.93%)
Apr 17, 2015 53.74 53.80 53.34 53.51 880,483 -0.45(-0.84%)
Apr 16, 2015 54.05 54.16 53.72 53.96 683,333 -0.19(-0.35%)
Apr 15, 2015 54.04 54.40 54.01 54.15 1,242,982 +0.27(+0.51%)
Apr 14, 2015 53.54 53.92 53.51 53.88 1,603,989 +0.31(+0.57%)
Apr 13, 2015 53.82 53.92 53.55 53.57 2,112,176 -0.35(-0.66%)
Apr 10, 2015 53.54 53.99 53.54 53.93 1,145,207 +0.37(+0.69%)
Apr 09, 2015 53.37 53.63 53.21 53.56 928,065 +0.10(+0.19%)
Apr 08, 2015 53.49 53.67 53.28 53.46 859,297 -0.10(-0.19%)
Apr 07, 2015 53.83 53.91 53.54 53.56 827,267 -0.33(-0.62%)
Apr 06, 2015 53.26 54.03 53.14 53.89 1,292,925 +0.61(+1.14%)
Apr 02, 2015 53.09 53.29 53.29 53.29 884,828 +0.10(+0.19%)
Apr 01, 2015 53.12 53.20 52.81 53.18 1,080,219 -0.02(-0.04%)
Mar 31, 2015 53.28 53.48 53.09 53.20 1,594,708 -0.25(-0.46%)
Mar 30, 2015 53.08 53.57 53.07 53.45 1,455,792 +0.57(+1.07%)
Mar 27, 2015 52.77 52.97 52.67 52.88 1,612,522 +0.14(+0.26%)
Mar 26, 2015 52.83 53.03 52.61 52.75 1,987,349 -0.22(-0.41%)
Mar 25, 2015 53.60 53.73 52.95 52.96 3,113,745 -0.55(-1.04%)
Mar 24, 2015 53.95 53.99 53.51 53.52 1,049,476 -0.47(-0.87%)
Mar 23, 2015 53.84 54.18 53.84 53.99 2,506,602 +0.07(+0.13%)
Mar 20, 2015 53.36 53.92 53.36 53.92 2,285,005 +0.70(+1.31%)
Mar 19, 2015 53.40 53.55 53.15 53.22 836,020 -0.33(-0.62%)
Mar 18, 2015 52.55 53.79 52.49 53.55 1,412,908 +0.86(+1.63%)
Mar 17, 2015 52.50 52.76 52.46 52.69 818,680 -0.06(-0.12%)
Mar 16, 2015 52.20 52.79 52.20 52.75 2,274,266 +0.66(+1.27%)
Mar 13, 2015 52.40 52.45 51.64 52.09 1,340,965 -0.42(-0.80%)
Mar 12, 2015 51.99 52.61 51.82 52.51 1,816,750 +0.71(+1.37%)
Mar 11, 2015 52.03 52.03 51.68 51.80 1,261,338 -0.13(-0.25%)
Mar 10, 2015 52.18 52.33 51.91 51.93 1,855,837 -0.57(-1.08%)
Mar 09, 2015 52.33 52.63 52.29 52.50 2,141,527 +0.17(+0.32%)
Mar 06, 2015 53.04 53.17 52.18 52.33 1,849,043 -1.01(-1.89%)
Mar 05, 2015 53.30 53.48 53.21 53.34 1,157,983 +0.11(+0.20%)
Mar 04, 2015 53.39 53.54 53.16 53.23 1,622,732 -0.31(-0.58%)
Mar 03, 2015 53.42 53.59 53.28 53.54 1,511,045 -0.05(-0.09%)
Mar 02, 2015 53.86 53.89 53.41 53.59 1,887,648 -0.23(-0.43%)
Feb 27, 2015 53.96 54.03 53.80 53.82 1,070,731 -0.15(-0.28%)
Feb 26, 2015 54.20 54.21 53.84 53.97 774,133 -0.22(-0.40%)
Feb 25, 2015 54.46 54.49 54.09 54.18 1,382,692 -0.26(-0.47%)
Feb 24, 2015 54.43 54.60 54.22 54.44 1,666,159 +0.07(+0.12%)
Feb 23, 2015 54.22 54.37 54.13 54.37 1,077,362 +0.06(+0.11%)
Feb 20, 2015 54.05 54.32 53.76 54.31 1,021,799 +0.16(+0.30%)
Feb 19, 2015 54.19 54.31 54.02 54.15 1,294,359 -0.18(-0.32%)
Feb 18, 2015 53.85 54.35 53.80 54.32 1,591,429 +0.34(+0.63%)
Feb 17, 2015 53.79 54.07 53.64 53.99 1,309,789 +0.08(+0.15%)
Feb 13, 2015 54.16 53.90 53.90 53.90 1,227,987 -0.20(-0.36%)
Feb 12, 2015 53.98 54.16 53.81 54.10 1,430,779 +0.31(+0.58%)
Feb 11, 2015 54.18 54.18 53.56 53.79 1,138,336 -0.43(-0.79%)
Feb 10, 2015 53.90 54.28 53.61 54.22 1,279,902 +0.56(+1.05%)
Feb 09, 2015 53.73 54.05 53.48 53.65 1,157,775 -0.29(-0.54%)
Feb 06, 2015 54.87 54.87 53.75 53.95 2,148,131 -0.79(-1.44%)
Feb 05, 2015 54.55 54.79 54.37 54.73 1,165,282 +0.41(+0.75%)
Feb 04, 2015 54.58 54.75 54.21 54.32 1,428,052 -0.44(-0.80%)
Feb 03, 2015 54.34 54.77 54.20 54.77 2,962,569 +0.70(+1.30%)
Feb 02, 2015 53.67 54.10 53.11 54.06 1,744,625 +0.54(+1.01%)
Jan 30, 2015 54.00 54.26 53.48 53.52 2,300,393 -0.88(-1.62%)
Jan 29, 2015 53.91 54.47 53.47 54.40 1,716,253 +0.57(+1.06%)
Jan 28, 2015 54.66 54.83 53.71 53.83 1,842,770 -0.58(-1.06%)
Jan 27, 2015 54.27 54.65 54.26 54.41 1,582,810 -0.32(-0.58%)
Jan 26, 2015 54.55 54.73 54.14 54.72 1,607,778 +0.13(+0.24%)
Jan 23, 2015 54.83 54.87 54.56 54.60 1,598,371 -0.24(-0.44%)
Jan 22, 2015 54.63 54.88 54.22 54.84 1,811,249 +0.45(+0.82%)
Jan 21, 2015 53.95 54.43 53.72 54.39 2,051,940 +0.35(+0.65%)
Jan 20, 2015 54.16 54.20 53.60 54.04 2,831,578 +0.12(+0.23%)
Jan 16, 2015 53.37 53.97 53.21 53.92 2,174,594 +0.58(+1.09%)
Jan 15, 2015 53.65 53.73 53.17 53.34 1,802,856 -0.10(-0.19%)
Jan 14, 2015 52.83 53.47 52.77 53.44 2,421,357 +0.09(+0.17%)
Jan 13, 2015 53.61 54.11 52.94 53.35 2,563,685 +0.09(+0.18%)
Jan 12, 2015 53.61 53.65 53.02 53.25 2,129,144 -0.28(-0.53%)
Jan 09, 2015 54.07 54.07 53.35 53.54 1,873,755 -0.42(-0.78%)
Jan 08, 2015 53.63 54.06 53.53 53.96 2,144,457 +0.76(+1.43%)
Jan 07, 2015 52.90 53.27 52.73 53.20 2,006,965 +0.61(+1.16%)
Jan 06, 2015 53.02 53.44 52.50 52.59 1,704,096 -0.35(-0.65%)
Jan 05, 2015 53.53 53.72 52.79 52.94 2,886,373 -0.88(-1.64%)
Jan 02, 2015 53.87 54.08 53.38 53.82 1,626,967 +0.03(+0.05%)
Dec 31, 2014 54.68 53.79 53.79 53.79 1,471,104 -0.77(-1.40%)
Dec 30, 2014 55.04 55.06 54.54 54.56 1,647,659 -0.60(-1.08%)
Dec 29, 2014 54.82 55.21 54.77 55.15 1,116,612 +0.39(+0.71%)
Dec 26, 2014 54.45 54.92 54.45 54.77 1,619,874 +0.33(+0.61%)
Dec 24, 2014 54.22 54.43 54.43 54.43 638,718 +0.32(+0.59%)
Dec 23, 2014 54.11 54.22 53.99 54.11 1,625,728 +0.18(+0.34%)
Dec 22, 2014 53.79 53.94 53.62 53.93 1,853,165 +0.19(+0.36%)
Dec 19, 2014 53.78 54.01 53.48 53.74 2,344,652 +0.17(+0.33%)
Dec 18, 2014 53.07 53.58 52.83 53.56 5,048,211 +1.08(+2.05%)
Dec 17, 2014 51.72 52.56 51.60 52.49 1,954,867 +0.95(+1.84%)
Dec 16, 2014 51.35 52.42 51.32 51.54 1,631,871 +0.01(+0.01%)
Dec 15, 2014 51.94 52.23 51.28 51.53 2,200,221 -0.34(-0.66%)
Dec 12, 2014 52.47 52.66 51.88 51.88 1,480,891 -0.87(-1.64%)
Dec 11, 2014 52.52 53.15 52.52 52.74 1,148,823 +0.36(+0.69%)
Dec 10, 2014 53.06 53.20 52.31 52.38 1,756,630 -0.84(-1.58%)
Dec 09, 2014 52.66 53.23 52.64 53.22 2,508,741 +0.13(+0.25%)
Dec 08, 2014 53.09 53.38 52.87 53.09 1,061,828 -0.13(-0.25%)
Dec 05, 2014 53.19 53.24 53.09 53.22 981,329 -0.01(-0.01%)
Dec 04, 2014 53.23 53.35 52.97 53.23 1,023,981 -0.09(-0.16%)
Dec 03, 2014 53.18 53.35 53.15 53.31 1,053,317 +0.13(+0.25%)
Dec 02, 2014 52.86 53.23 52.80 53.18 960,746 +0.33(+0.62%)
Dec 01, 2014 52.81 53.06 52.70 52.85 1,683,299 -0.18(-0.34%)
Nov 28, 2014 53.01 53.26 52.97 53.03 615,438 +0.00(+0.00%)
Nov 26, 2014 52.97 53.03 53.03 53.03 921,708 +0.09(+0.16%)
Nov 25, 2014 53.05 53.10 52.75 52.94 1,939,558 -0.04(-0.08%)
Nov 24, 2014 53.14 53.15 52.94 52.99 930,556 -0.02(-0.04%)
Nov 21, 2014 53.21 53.27 52.78 53.01 1,217,413 +0.24(+0.45%)
Nov 20, 2014 52.54 52.82 52.51 52.77 1,562,292 +0.04(+0.08%)
Nov 19, 2014 52.76 52.81 52.51 52.73 1,360,834 -0.07(-0.13%)
Nov 18, 2014 52.64 52.96 52.59 52.80 914,145 +0.21(+0.40%)
Nov 17, 2014 52.21 52.64 52.20 52.59 1,438,392 +0.28(+0.54%)
Nov 14, 2014 52.50 52.56 52.24 52.31 787,779 -0.24(-0.45%)
Nov 13, 2014 52.80 52.89 52.42 52.54 1,963,601 -0.19(-0.36%)
Nov 12, 2014 52.76 52.78 52.53 52.73 674,386 -0.22(-0.42%)
Nov 11, 2014 53.10 53.11 52.82 52.95 1,115,060 -0.11(-0.22%)
Nov 10, 2014 52.88 53.09 52.80 53.07 1,783,648 +0.20(+0.38%)
Nov 07, 2014 52.63 52.86 52.50 52.86 1,570,064 +0.18(+0.34%)
Nov 06, 2014 53.01 53.01 52.36 52.68 1,152,496 -0.27(-0.51%)
Nov 05, 2014 52.76 52.99 52.63 52.95 1,026,429 +0.48(+0.91%)
Nov 04, 2014 52.59 52.78 52.31 52.47 1,258,732 -0.17(-0.33%)
Nov 03, 2014 52.58 52.80 52.50 52.65 1,794,984 +0.11(+0.22%)
Oct 31, 2014 52.68 52.68 52.23 52.53 1,186,602 +0.38(+0.73%)
Oct 30, 2014 51.40 52.26 51.40 52.15 1,141,992 +0.65(+1.27%)
Oct 29, 2014 51.65 51.81 51.08 51.50 1,511,956 -0.07(-0.13%)
Oct 28, 2014 51.24 51.62 51.06 51.57 1,544,011 +0.51(+1.00%)
Oct 27, 2014 50.91 51.06 51.06 51.06 1,363,186 -0.01(-0.01%)
Oct 24, 2014 50.68 51.08 50.61 51.06 1,254,323 +0.41(+0.81%)
Oct 23, 2014 50.58 50.96 50.51 50.65 1,479,944 +0.45(+0.90%)
Oct 22, 2014 50.39 50.73 50.19 50.20 1,481,053 -0.07(-0.15%)
Oct 21, 2014 49.71 50.31 49.58 50.28 2,360,655 +0.67(+1.34%)
Oct 20, 2014 48.93 49.62 48.93 49.61 1,691,521 +0.56(+1.15%)
Oct 17, 2014 49.23 49.26 48.80 49.05 1,681,067 +0.38(+0.79%)
Oct 16, 2014 47.90 48.86 47.84 48.66 2,358,076 +0.17(+0.36%)
Oct 15, 2014 48.87 48.73 47.47 48.49 2,957,409 -0.38(-0.78%)
Oct 14, 2014 48.74 49.33 48.58 48.87 2,204,173 +0.35(+0.72%)
Oct 13, 2014 48.89 49.25 48.49 48.52 2,068,458 -0.40(-0.82%)
Oct 10, 2014 48.97 49.48 48.91 48.92 1,595,123 -0.03(-0.05%)
Oct 09, 2014 49.83 49.96 48.94 48.95 962,732 -0.97(-1.94%)
Oct 08, 2014 49.01 49.94 48.94 49.92 787,142 +0.93(+1.89%)
Oct 07, 2014 49.31 49.52 48.99 48.99 933,473 -0.50(-1.02%)
Oct 06, 2014 49.67 49.76 49.29 49.50 1,003,421 -0.05(-0.10%)
Oct 03, 2014 49.43 49.63 49.22 49.54 1,192,657 +0.36(+0.74%)
Oct 02, 2014 49.17 49.39 48.82 49.18 1,524,642 -0.03(-0.07%)
Oct 01, 2014 49.58 49.72 49.14 49.21 1,502,452 -0.44(-0.88%)
Sep 30, 2014 49.87 50.01 49.51 49.65 759,796 -0.13(-0.27%)
Sep 29, 2014 49.42 49.84 49.42 49.79 946,552 +0.02(+0.04%)
Sep 26, 2014 49.60 49.89 49.37 49.77 621,255 +0.26(+0.53%)
Sep 25, 2014 49.96 49.98 49.48 49.50 1,428,018 -0.55(-1.10%)
Sep 24, 2014 49.92 50.12 49.71 50.05 687,605 +0.15(+0.31%)
Sep 23, 2014 50.22 50.27 49.89 49.90 1,227,465 -0.43(-0.85%)
Sep 22, 2014 50.63 50.63 50.33 50.33 1,359,264 -0.33(-0.65%)
Sep 19, 2014 50.70 50.86 50.60 50.66 770,239 +0.08(+0.16%)
Sep 18, 2014 50.76 50.76 50.46 50.58 815,426 -0.07(-0.13%)
Sep 17, 2014 50.78 50.91 50.50 50.64 735,481 -0.09(-0.18%)
Sep 16, 2014 50.36 50.86 50.36 50.74 804,106 +0.31(+0.61%)
Sep 15, 2014 50.37 50.54 50.30 50.43 670,866 +0.08(+0.16%)
Sep 12, 2014 50.86 50.88 50.20 50.35 1,274,404 -0.57(-1.11%)
Sep 11, 2014 50.52 50.93 50.52 50.92 1,628,737 +0.23(+0.46%)
Sep 10, 2014 50.67 50.73 50.39 50.68 1,743,421 +0.04(+0.08%)
Sep 09, 2014 51.03 51.04 50.60 50.64 2,361,474 -0.43(-0.84%)
Sep 08, 2014 51.24 51.26 50.93 51.07 945,456 -0.25(-0.48%)
Sep 05, 2014 50.89 51.32 50.89 51.32 747,895 +0.37(+0.73%)
Sep 04, 2014 51.12 51.17 50.80 50.94 1,660,156 -0.11(-0.21%)
Sep 03, 2014 51.13 51.24 50.99 51.05 598,819 +0.11(+0.21%)
Sep 02, 2014 51.18 51.20 50.76 50.94 1,314,525 -0.17(-0.34%)
Aug 29, 2014 50.97 51.12 51.12 51.12 708,744 +0.22(+0.43%)
Aug 28, 2014 50.71 50.94 50.68 50.90 664,431 +0.03(+0.05%)
Aug 27, 2014 50.68 50.88 50.68 50.87 687,663 +0.23(+0.45%)
Aug 26, 2014 50.88 50.98 50.64 50.64 904,644 -0.21(-0.41%)
Aug 25, 2014 50.75 50.97 50.72 50.85 1,035,615 +0.25(+0.50%)
Aug 22, 2014 50.67 50.76 50.48 50.60 816,384 -0.09(-0.18%)
Aug 21, 2014 50.61 50.74 50.48 50.69 858,679 +0.14(+0.28%)
Aug 20, 2014 50.31 50.61 50.31 50.55 1,002,162 +0.17(+0.33%)
Aug 19, 2014 50.11 50.40 50.06 50.38 1,019,906 +0.35(+0.71%)
Aug 18, 2014 50.07 50.12 49.92 50.03 1,476,308 +0.19(+0.37%)
Aug 15, 2014 49.97 50.09 49.56 49.84 643,531 +0.03(+0.07%)
Aug 14, 2014 49.63 49.89 49.62 49.81 1,074,973 +0.22(+0.44%)
Aug 13, 2014 49.39 49.64 49.31 49.59 515,972 +0.35(+0.72%)
Aug 12, 2014 49.27 49.39 49.13 49.23 540,571 -0.11(-0.23%)
Aug 11, 2014 49.37 49.61 49.33 49.35 682,242 +0.07(+0.14%)
Aug 08, 2014 48.69 49.17 48.65 49.28 1,072,730 +0.69(+1.43%)
Aug 07, 2014 48.73 48.93 48.46 48.59 1,031,933 +0.04(+0.08%)
Aug 06, 2014 48.57 48.76 48.49 48.55 1,177,964 -0.18(-0.37%)
Aug 05, 2014 49.02 49.15 48.59 48.73 1,862,306 -0.39(-0.80%)
Aug 04, 2014 49.21 49.21 48.66 49.12 1,151,569 -0.01(-0.03%)
Aug 01, 2014 49.01 49.31 48.87 49.13 1,447,998 +0.02(+0.04%)
Jul 31, 2014 49.73 49.79 49.11 49.11 1,266,379 -0.86(-1.72%)
Jul 30, 2014 50.50 50.50 49.79 49.97 827,643 -0.34(-0.68%)
Jul 29, 2014 50.65 50.80 50.31 50.31 481,731 -0.21(-0.42%)
Jul 28, 2014 50.31 50.58 50.20 50.53 668,437 +0.23(+0.46%)
Jul 25, 2014 50.58 50.64 50.26 50.30 824,845 -0.35(-0.70%)
Jul 24, 2014 50.56 50.70 50.50 50.65 811,271 +0.13(+0.26%)
Jul 23, 2014 50.55 50.56 50.42 50.52 469,512 -0.06(-0.12%)
Jul 22, 2014 50.62 50.68 50.54 50.58 896,181 +0.08(+0.16%)
Jul 21, 2014 50.48 50.58 50.28 50.50 645,074 -0.12(-0.24%)
Jul 18, 2014 50.24 50.66 50.18 50.62 667,279 +0.47(+0.94%)
Jul 17, 2014 50.54 50.70 50.11 50.14 1,239,215 -0.54(-1.07%)
Jul 16, 2014 50.78 50.79 50.51 50.68 755,806 +0.05(+0.11%)
Jul 15, 2014 50.64 50.77 50.46 50.63 582,337 -0.07(-0.13%)
Jul 14, 2014 50.88 50.95 50.66 50.70 779,673 -0.01(-0.01%)
Jul 11, 2014 50.76 50.82 50.65 50.70 278,573 -0.04(-0.08%)
Jul 10, 2014 50.38 50.80 50.35 50.74 712,896 +0.01(+0.03%)
Jul 09, 2014 50.84 50.89 50.57 50.73 444,080 -0.02(-0.04%)
Jul 08, 2014 50.74 50.84 50.64 50.75 568,084 -0.01(-0.01%)
Jul 07, 2014 50.89 50.96 50.70 50.76 596,132 -0.17(-0.33%)
Jul 03, 2014 50.96 50.92 50.92 50.92 631,527 +0.04(+0.08%)
Jul 02, 2014 51.36 51.38 50.78 50.88 785,265 -0.47(-0.91%)
Jul 01, 2014 51.36 51.56 51.19 51.35 1,509,724 +0.01(+0.01%)
Jun 30, 2014 51.22 51.36 51.05 51.34 885,250 +0.14(+0.27%)
Jun 27, 2014 50.98 51.20 50.93 51.20 816,369 +0.13(+0.25%)
Jun 26, 2014 51.08 51.13 50.78 51.08 839,542 -0.05(-0.09%)
Jun 25, 2014 50.97 51.14 50.89 51.12 1,304,776 +0.09(+0.18%)
Jun 24, 2014 51.12 51.37 51.02 51.03 1,066,631 -0.19(-0.37%)
Jun 23, 2014 51.32 51.47 51.12 51.22 888,343 -0.03(-0.06%)
Jun 20, 2014 51.29 51.35 51.20 51.25 817,050 +0.07(+0.13%)
Jun 19, 2014 50.97 51.23 50.97 51.19 780,218 +0.26(+0.51%)
Jun 18, 2014 50.37 50.93 50.37 50.93 1,010,360 +0.56(+1.12%)
Jun 17, 2014 50.18 50.40 50.10 50.37 1,584,761 +0.11(+0.22%)
Jun 16, 2014 49.92 50.35 49.92 50.26 639,934 +0.27(+0.55%)
Jun 13, 2014 49.93 50.08 49.70 49.98 1,109,183 +0.17(+0.35%)
Jun 12, 2014 49.90 49.94 49.60 49.81 1,262,884 -0.09(-0.17%)
Jun 11, 2014 50.12 50.15 49.88 49.90 967,569 -0.38(-0.75%)
Jun 10, 2014 50.29 50.37 50.15 50.27 613,141 -0.06(-0.12%)
Jun 06, 2014 50.31 50.47 50.28 50.33 1,034,168 +0.11(+0.22%)
Jun 05, 2014 49.92 50.25 49.77 50.22 680,889 +0.40(+0.81%)
Jun 04, 2014 49.66 49.85 49.62 49.82 571,149 +0.05(+0.11%)
Jun 03, 2014 49.74 49.82 49.65 49.76 583,400 -0.07(-0.15%)
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.