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

S&P 500 Ishares Core ETF (NY: IVV )

543.44 +5.39 (+1.00%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 12, 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 (%)
Aug 31, 2015 169.17 169.97 168.18 168.66 8,621,385 -1.47(-0.86%)
Aug 28, 2015 169.43 170.56 168.95 170.13 6,861,260 -0.01(-0.01%)
Aug 27, 2015 168.24 170.20 166.62 170.14 11,452,664 +4.08(+2.46%)
Aug 26, 2015 163.99 166.23 160.79 166.06 15,841,253 +6.28(+3.93%)
Aug 25, 2015 166.76 167.13 159.57 159.78 10,480,736 -1.90(-1.18%)
Aug 24, 2015 159.97 167.14 124.92 161.68 15,538,612 -7.03(-4.17%)
Aug 21, 2015 172.27 173.22 168.61 168.71 17,653,480 -5.36(-3.08%)
Aug 20, 2015 176.33 176.84 174.07 174.07 9,883,880 -3.78(-2.12%)
Aug 19, 2015 178.53 179.29 177.02 177.84 6,241,355 -1.44(-0.80%)
Aug 18, 2015 179.53 179.85 179.03 179.29 2,310,323 -0.51(-0.28%)
Aug 17, 2015 178.16 179.80 177.70 179.80 2,843,403 +1.05(+0.59%)
Aug 14, 2015 177.96 178.85 177.80 178.74 2,370,642 +0.61(+0.34%)
Aug 13, 2015 178.21 178.89 177.60 178.13 3,120,458 -0.18(-0.10%)
Aug 12, 2015 176.81 178.54 175.35 178.31 4,820,963 +0.17(+0.10%)
Aug 11, 2015 178.40 178.81 177.38 178.14 3,273,778 -1.62(-0.90%)
Aug 10, 2015 178.68 179.85 178.68 179.76 2,560,959 +2.25(+1.27%)
Aug 07, 2015 177.72 177.84 176.63 177.51 4,191,351 -0.43(-0.24%)
Aug 06, 2015 179.50 179.64 177.28 177.95 3,534,969 -1.44(-0.80%)
Aug 05, 2015 179.69 180.40 179.06 179.39 3,323,053 +0.67(+0.38%)
Aug 04, 2015 179.06 179.48 178.27 178.72 3,590,310 -0.37(-0.21%)
Aug 03, 2015 179.65 179.74 178.15 179.09 6,195,012 -0.61(-0.34%)
Jul 31, 2015 180.53 180.53 179.43 179.70 5,272,080 -0.25(-0.14%)
Jul 30, 2015 179.42 180.15 178.80 179.96 2,570,595 +0.06(+0.03%)
Jul 29, 2015 178.86 180.17 178.70 179.90 4,436,963 +1.20(+0.67%)
Jul 28, 2015 177.41 178.85 176.57 178.70 3,259,989 +2.20(+1.25%)
Jul 27, 2015 176.66 177.19 176.10 176.50 5,299,505 -1.07(-0.60%)
Jul 24, 2015 179.53 179.60 177.24 177.57 4,177,708 -1.88(-1.05%)
Jul 23, 2015 180.61 180.68 179.09 179.46 3,299,743 -0.98(-0.54%)
Jul 22, 2015 180.08 180.80 180.06 180.43 3,627,326 -0.35(-0.19%)
Jul 21, 2015 181.34 181.60 180.49 180.78 3,450,415 -0.71(-0.39%)
Jul 20, 2015 181.63 181.99 181.21 181.49 2,782,460 +0.07(+0.04%)
Jul 17, 2015 181.26 181.48 180.86 181.42 2,741,623 +0.19(+0.11%)
Jul 16, 2015 180.92 181.27 180.67 181.22 5,079,987 +1.41(+0.78%)
Jul 15, 2015 179.94 180.40 179.36 179.81 3,843,978 -0.07(-0.04%)
Jul 14, 2015 179.04 180.19 179.02 179.88 5,142,797 +0.75(+0.42%)
Jul 13, 2015 178.45 179.23 178.42 179.13 3,758,251 +1.95(+1.10%)
Jul 10, 2015 177.02 177.57 176.32 177.18 5,135,642 +2.23(+1.28%)
Jul 09, 2015 176.82 177.05 174.88 174.95 5,187,050 +0.31(+0.18%)
Jul 08, 2015 176.26 176.55 174.41 174.64 6,001,637 -3.00(-1.69%)
Jul 07, 2015 176.72 177.75 174.28 177.63 6,869,835 +1.09(+0.62%)
Jul 06, 2015 175.68 177.31 175.51 176.55 5,377,307 -0.47(-0.26%)
Jul 02, 2015 177.65 177.01 177.01 177.01 3,394,589 -0.21(-0.12%)
Jul 01, 2015 177.43 177.63 176.39 177.22 5,823,678 +1.38(+0.78%)
Jun 30, 2015 176.94 176.95 175.28 175.85 5,615,205 +0.42(+0.24%)
Jun 29, 2015 177.62 178.28 175.31 175.43 6,551,149 -3.77(-2.10%)
Jun 26, 2015 179.55 179.77 178.59 179.20 3,735,161 +0.05(+0.03%)
Jun 25, 2015 180.26 180.36 179.11 179.15 3,519,707 -0.57(-0.32%)
Jun 24, 2015 180.73 181.14 179.69 179.72 2,423,055 -1.28(-0.71%)
Jun 23, 2015 181.13 181.37 180.65 181.00 3,878,368 +0.08(+0.05%)
Jun 22, 2015 180.94 181.51 180.71 180.92 3,665,333 +1.28(+0.71%)
Jun 19, 2015 180.58 180.62 179.59 179.63 3,872,296 -1.07(-0.59%)
Jun 18, 2015 179.51 181.25 179.41 180.71 3,559,549 +1.80(+1.00%)
Jun 17, 2015 178.92 179.52 177.88 178.91 2,800,292 +0.24(+0.14%)
Jun 16, 2015 177.50 178.71 177.34 178.66 4,779,605 +0.99(+0.56%)
Jun 15, 2015 177.20 177.94 176.54 177.68 3,447,122 -0.74(-0.42%)
Jun 12, 2015 178.98 179.11 178.16 178.42 5,800,399 -1.37(-0.76%)
Jun 11, 2015 179.70 180.18 179.46 179.78 4,073,672 +0.61(+0.34%)
Jun 10, 2015 178.02 179.61 177.78 179.18 3,919,645 +2.10(+1.19%)
Jun 09, 2015 177.15 177.62 176.47 177.08 3,060,540 -0.06(-0.03%)
Jun 08, 2015 178.11 178.24 177.04 177.13 3,353,581 -1.10(-0.62%)
Jun 05, 2015 178.32 178.90 177.55 178.23 3,166,570 -0.40(-0.22%)
Jun 04, 2015 179.33 179.92 178.21 178.63 3,464,764 -1.45(-0.81%)
Jun 03, 2015 180.09 180.69 179.56 180.08 3,990,087 +0.51(+0.28%)
Jun 02, 2015 179.30 180.27 178.65 179.57 3,307,707 -0.14(-0.08%)
Jun 01, 2015 180.06 180.41 178.96 179.72 4,167,342 +0.31(+0.17%)
May 29, 2015 180.44 180.49 179.13 179.41 4,426,879 -1.10(-0.61%)
May 28, 2015 180.41 180.63 179.80 180.50 3,523,738 -0.24(-0.13%)
May 27, 2015 179.51 180.96 179.15 180.74 2,957,905 +1.71(+0.96%)
May 26, 2015 180.47 180.55 178.60 179.03 3,640,757 -1.97(-1.09%)
May 22, 2015 181.00 180.99 180.99 180.99 2,181,309 -0.38(-0.21%)
May 21, 2015 180.75 181.60 180.56 181.37 1,589,074 +0.52(+0.29%)
May 20, 2015 181.10 181.64 180.56 180.85 2,059,264 -0.18(-0.10%)
May 19, 2015 181.19 181.45 180.71 181.03 2,033,450 -0.03(-0.02%)
May 18, 2015 180.35 181.33 180.28 181.06 4,075,956 +0.53(+0.29%)
May 15, 2015 180.51 180.63 180.01 180.53 3,580,580 +0.19(+0.10%)
May 14, 2015 179.51 180.39 179.20 180.34 3,120,180 +1.91(+1.07%)
May 13, 2015 178.85 179.46 178.19 178.44 3,223,933 +0.07(+0.04%)
May 12, 2015 178.07 178.95 177.25 178.37 4,505,940 -0.55(-0.31%)
May 11, 2015 179.76 180.01 178.87 178.92 5,382,455 -0.87(-0.48%)
May 08, 2015 179.15 180.00 179.10 179.78 6,039,401 +2.31(+1.30%)
May 07, 2015 176.65 177.87 176.32 177.47 6,461,577 +0.69(+0.39%)
May 06, 2015 178.02 178.35 175.66 176.78 3,948,754 -0.73(-0.41%)
May 05, 2015 179.28 179.63 177.34 177.51 3,011,742 -2.08(-1.16%)
May 04, 2015 179.46 180.11 179.36 179.59 2,173,640 +0.57(+0.32%)
May 01, 2015 177.91 179.08 177.82 179.02 3,534,708 +1.92(+1.08%)
Apr 30, 2015 178.32 178.71 176.40 177.10 4,429,241 -1.81(-1.01%)
Apr 29, 2015 178.71 179.51 178.10 178.91 4,328,821 -0.70(-0.39%)
Apr 28, 2015 179.05 179.69 177.86 179.61 5,775,632 +0.49(+0.27%)
Apr 27, 2015 180.41 180.50 178.87 179.12 2,648,055 -0.71(-0.39%)
Apr 24, 2015 179.82 180.09 179.35 179.83 2,178,431 +0.40(+0.22%)
Apr 23, 2015 178.56 180.07 178.45 179.43 4,427,482 +0.45(+0.25%)
Apr 22, 2015 178.44 179.13 177.50 178.98 3,210,238 +0.86(+0.48%)
Apr 21, 2015 178.31 179.13 177.78 178.12 3,156,400 -0.19(-0.10%)
Apr 20, 2015 177.63 178.62 177.55 178.31 3,134,117 +1.62(+0.92%)
Apr 17, 2015 177.54 177.75 175.89 176.69 5,431,344 -2.07(-1.16%)
Apr 16, 2015 178.46 179.24 178.25 178.75 3,620,891 -0.09(-0.05%)
Apr 15, 2015 178.48 179.30 178.37 178.84 3,277,316 +0.91(+0.51%)
Apr 14, 2015 177.46 178.16 176.80 177.93 3,336,991 +0.31(+0.18%)
Apr 13, 2015 178.33 178.94 177.62 177.62 1,692,969 -0.82(-0.46%)
Apr 10, 2015 177.73 178.49 177.54 178.44 2,059,173 +0.93(+0.52%)
Apr 09, 2015 176.55 177.71 176.05 177.51 2,595,462 +0.78(+0.44%)
Apr 08, 2015 176.36 177.13 175.93 176.73 3,391,784 +0.63(+0.36%)
Apr 07, 2015 176.58 177.35 176.09 176.10 2,662,742 -0.52(-0.30%)
Apr 06, 2015 174.49 177.10 174.35 176.62 3,138,258 +1.28(+0.73%)
Apr 02, 2015 174.70 175.34 175.34 175.34 3,315,510 +0.49(+0.28%)
Apr 01, 2015 175.35 175.35 173.75 174.85 7,782,175 -0.55(-0.31%)
Mar 31, 2015 176.08 176.80 175.34 175.40 4,040,206 -1.51(-0.85%)
Mar 30, 2015 175.84 177.22 175.84 176.91 3,920,663 +2.13(+1.22%)
Mar 27, 2015 174.30 174.97 174.10 174.78 2,616,951 +0.36(+0.20%)
Mar 26, 2015 174.15 175.32 173.43 174.43 4,956,011 -0.43(-0.25%)
Mar 25, 2015 177.62 177.88 174.79 174.86 4,818,646 -2.51(-1.42%)
Mar 24, 2015 178.25 178.76 177.35 177.37 5,028,849 -1.12(-0.63%)
Mar 23, 2015 178.79 179.35 178.44 178.49 2,843,457 -0.29(-0.16%)
Mar 20, 2015 178.17 179.28 178.10 178.78 3,785,257 +1.56(+0.88%)
Mar 19, 2015 177.60 177.88 176.82 177.22 4,362,998 -0.76(-0.43%)
Mar 18, 2015 175.44 178.71 174.78 177.98 6,670,054 +2.08(+1.18%)
Mar 17, 2015 175.72 176.29 175.09 175.91 3,847,729 -0.60(-0.34%)
Mar 16, 2015 174.85 176.51 174.82 176.50 3,804,336 +2.41(+1.38%)
Mar 13, 2015 174.88 175.03 173.04 174.09 4,909,283 -1.08(-0.61%)
Mar 12, 2015 173.62 175.24 173.56 175.17 5,330,675 +2.16(+1.25%)
Mar 11, 2015 173.65 173.80 172.88 173.01 3,493,215 -0.37(-0.21%)
Mar 10, 2015 174.85 174.90 173.36 173.38 4,823,376 -2.88(-1.63%)
Mar 09, 2015 175.70 176.59 175.63 176.26 3,070,813 +0.73(+0.42%)
Mar 06, 2015 177.14 177.58 175.18 175.53 7,679,324 -2.48(-1.39%)
Mar 05, 2015 178.16 178.30 177.52 178.01 3,496,899 +0.18(+0.10%)
Mar 04, 2015 177.99 178.04 177.03 177.82 5,709,567 -0.75(-0.42%)
Mar 03, 2015 178.88 178.97 177.99 178.57 3,733,205 -0.81(-0.45%)
Mar 02, 2015 178.29 179.38 178.28 179.38 9,898,199 +1.13(+0.64%)
Feb 27, 2015 178.71 178.98 178.19 178.24 4,681,831 -0.59(-0.33%)
Feb 26, 2015 178.96 179.07 178.20 178.83 5,298,280 -0.20(-0.11%)
Feb 25, 2015 179.04 179.53 178.68 179.03 2,459,781 -0.13(-0.07%)
Feb 24, 2015 178.59 179.37 178.29 179.17 2,672,657 +0.54(+0.30%)
Feb 23, 2015 178.44 178.66 178.04 178.63 3,131,827 -0.06(-0.03%)
Feb 20, 2015 177.18 178.74 176.58 178.69 5,492,697 +1.08(+0.61%)
Feb 19, 2015 177.16 177.98 176.99 177.60 2,601,517 -0.14(-0.08%)
Feb 18, 2015 177.34 177.81 177.08 177.75 2,549,047 -0.03(-0.02%)
Feb 17, 2015 177.13 177.90 176.88 177.78 2,685,966 +0.32(+0.18%)
Feb 13, 2015 176.82 177.46 177.46 177.46 3,690,028 +0.80(+0.45%)
Feb 12, 2015 175.87 176.76 175.67 176.66 5,590,392 +1.63(+0.93%)
Feb 11, 2015 174.77 175.46 174.09 175.03 8,518,163 +0.08(+0.05%)
Feb 10, 2015 174.15 175.19 173.25 174.95 3,438,934 +1.87(+1.08%)
Feb 09, 2015 173.20 173.94 172.68 173.08 7,340,556 -0.75(-0.43%)
Feb 06, 2015 174.72 175.31 173.36 173.82 4,577,573 -0.56(-0.32%)
Feb 05, 2015 173.30 174.49 173.22 174.39 8,369,126 +1.81(+1.05%)
Feb 04, 2015 172.51 173.72 172.15 172.58 7,318,161 -0.61(-0.35%)
Feb 03, 2015 171.70 173.27 171.35 173.19 4,306,036 +2.43(+1.42%)
Feb 02, 2015 169.23 170.87 167.38 170.77 5,399,314 +2.05(+1.21%)
Jan 30, 2015 169.66 171.00 168.44 168.72 11,519,303 -2.17(-1.27%)
Jan 29, 2015 169.44 171.11 168.06 170.89 8,709,947 +1.62(+0.96%)
Jan 28, 2015 172.72 172.79 169.10 169.26 7,789,603 -2.22(-1.29%)
Jan 27, 2015 171.72 172.65 171.21 171.48 6,963,417 -2.34(-1.34%)
Jan 26, 2015 173.18 173.88 172.43 173.82 3,971,446 +0.46(+0.27%)
Jan 23, 2015 174.03 174.32 173.23 173.35 5,738,482 -0.93(-0.53%)
Jan 22, 2015 172.56 174.46 171.15 174.29 5,768,854 +2.52(+1.47%)
Jan 21, 2015 170.44 172.25 169.98 171.77 6,374,345 +0.84(+0.49%)
Jan 20, 2015 171.17 171.45 169.32 170.93 4,320,781 +0.42(+0.25%)
Jan 16, 2015 168.14 170.70 167.94 170.51 5,931,043 +2.16(+1.28%)
Jan 15, 2015 170.53 170.86 168.22 168.35 10,388,701 -1.60(-0.94%)
Jan 14, 2015 168.87 170.08 167.96 169.94 9,543,360 -1.03(-0.60%)
Jan 13, 2015 172.66 173.79 169.63 170.98 10,083,460 -0.44(-0.26%)
Jan 12, 2015 172.90 173.05 170.80 171.42 4,168,907 -1.31(-0.76%)
Jan 09, 2015 174.57 174.58 172.14 172.73 5,232,592 -1.47(-0.84%)
Jan 08, 2015 172.57 174.36 172.55 174.20 5,575,585 +3.06(+1.79%)
Jan 07, 2015 170.37 171.47 169.92 171.15 4,242,043 +2.09(+1.24%)
Jan 06, 2015 170.94 171.45 168.20 169.06 9,548,148 -1.54(-0.90%)
Jan 05, 2015 172.71 172.85 170.31 170.59 11,408,448 -3.05(-1.76%)
Jan 02, 2015 174.57 174.98 172.72 173.64 4,049,003 -0.12(-0.07%)
Dec 31, 2014 175.93 173.76 173.76 173.76 6,101,869 -1.80(-1.02%)
Dec 30, 2014 176.13 176.24 175.53 175.56 3,518,298 -1.01(-0.57%)
Dec 29, 2014 176.09 176.74 176.08 176.56 4,027,632 +0.30(+0.17%)
Dec 26, 2014 176.18 176.65 176.15 176.26 1,918,920 +0.47(+0.27%)
Dec 24, 2014 175.98 175.79 175.79 175.79 2,177,419 +0.06(+0.04%)
Dec 23, 2014 176.10 176.14 175.52 175.73 4,107,115 +0.28(+0.16%)
Dec 22, 2014 174.87 175.46 174.63 175.45 5,318,710 +0.82(+0.47%)
Dec 19, 2014 174.59 175.36 173.94 174.63 6,113,576 +0.75(+0.43%)
Dec 18, 2014 172.24 173.93 171.53 173.88 13,149,895 +4.16(+2.45%)
Dec 17, 2014 166.92 170.17 166.77 169.72 7,954,143 +3.23(+1.94%)
Dec 16, 2014 167.02 170.21 166.41 166.49 14,828,632 -1.30(-0.78%)
Dec 15, 2014 169.91 170.35 167.19 167.79 7,707,983 -1.19(-0.71%)
Dec 12, 2014 170.47 171.44 168.94 168.99 7,046,867 -2.75(-1.60%)
Dec 11, 2014 171.51 173.42 171.34 171.74 6,273,082 +0.79(+0.46%)
Dec 10, 2014 173.20 173.25 170.68 170.95 5,927,367 -2.71(-1.56%)
Dec 09, 2014 171.92 173.78 171.51 173.66 4,859,377 -0.12(-0.07%)
Dec 08, 2014 174.59 175.05 173.21 173.77 4,174,321 -1.22(-0.70%)
Dec 05, 2014 174.86 175.16 174.59 174.99 3,346,549 +0.33(+0.19%)
Dec 04, 2014 174.58 175.18 173.87 174.67 4,203,176 -0.21(-0.12%)
Dec 03, 2014 174.35 175.08 174.21 174.88 3,410,978 +0.69(+0.39%)
Dec 02, 2014 173.11 174.40 173.11 174.19 3,004,259 +1.09(+0.63%)
Dec 01, 2014 173.63 173.71 172.75 173.11 4,517,744 -1.17(-0.67%)
Nov 28, 2014 174.53 174.85 174.06 174.28 2,879,734 -0.38(-0.22%)
Nov 26, 2014 174.35 174.66 174.66 174.66 2,987,792 +0.42(+0.24%)
Nov 25, 2014 174.60 174.79 173.97 174.24 4,830,627 -0.12(-0.07%)
Nov 24, 2014 174.30 174.46 174.06 174.36 2,851,908 +0.53(+0.31%)
Nov 21, 2014 174.67 174.72 173.26 173.82 10,498,736 +0.94(+0.54%)
Nov 20, 2014 171.79 173.02 171.74 172.89 3,783,841 +0.27(+0.16%)
Nov 19, 2014 172.67 172.90 171.85 172.62 4,817,868 -0.26(-0.15%)
Nov 18, 2014 171.94 173.20 171.94 172.88 8,979,220 +1.04(+0.61%)
Nov 17, 2014 171.42 172.08 171.30 171.84 3,266,398 +0.07(+0.04%)
Nov 14, 2014 171.69 171.99 171.36 171.77 2,762,822 +0.08(+0.04%)
Nov 13, 2014 171.74 172.29 170.94 171.69 3,060,495 +0.11(+0.06%)
Nov 12, 2014 171.06 171.79 171.01 171.59 3,864,787 -0.13(-0.08%)
Nov 11, 2014 171.63 171.84 171.29 171.72 3,002,834 +0.18(+0.11%)
Nov 10, 2014 171.05 171.62 170.85 171.53 3,858,500 +0.45(+0.26%)
Nov 07, 2014 170.87 171.23 170.42 171.08 4,326,222 +0.22(+0.13%)
Nov 06, 2014 170.22 170.96 169.60 170.87 4,998,555 +0.64(+0.38%)
Nov 05, 2014 170.37 170.41 169.45 170.22 6,784,510 +1.09(+0.64%)
Nov 04, 2014 169.26 169.56 168.27 169.14 6,354,046 -0.57(-0.33%)
Nov 03, 2014 169.80 170.27 169.33 169.71 7,562,271 +0.10(+0.06%)
Oct 31, 2014 169.71 169.76 168.88 169.60 6,895,918 +1.82(+1.09%)
Oct 30, 2014 166.15 168.17 166.05 167.78 3,526,908 +1.14(+0.69%)
Oct 29, 2014 167.00 167.10 165.53 166.64 5,724,804 -0.19(-0.12%)
Oct 28, 2014 165.56 166.87 165.47 166.83 3,638,109 +1.87(+1.13%)
Oct 27, 2014 164.61 165.17 165.17 164.96 2,600,262 -0.21(-0.13%)
Oct 24, 2014 164.22 165.26 163.60 165.17 7,569,153 +1.17(+0.71%)
Oct 23, 2014 163.66 164.98 163.47 164.00 6,981,534 +1.91(+1.18%)
Oct 22, 2014 163.54 163.92 161.99 162.09 6,345,295 -1.13(-0.69%)
Oct 21, 2014 161.22 163.32 161.04 163.22 7,394,567 +3.15(+1.97%)
Oct 20, 2014 158.23 160.16 158.21 160.07 3,786,999 +1.51(+0.95%)
Oct 17, 2014 158.44 159.58 157.81 158.56 6,942,298 +1.95(+1.25%)
Oct 16, 2014 153.95 157.75 153.82 156.60 14,903,000 -0.05(-0.03%)
Oct 15, 2014 157.92 157.17 153.01 156.65 20,834,760 -1.26(-0.80%)
Oct 14, 2014 158.43 159.63 157.31 157.92 11,731,544 +0.37(+0.23%)
Oct 13, 2014 160.16 160.76 157.51 157.55 5,470,456 -2.71(-1.69%)
Oct 10, 2014 162.07 162.87 160.23 160.25 8,182,269 -1.75(-1.08%)
Oct 09, 2014 165.16 165.34 161.98 162.01 8,023,358 -3.38(-2.04%)
Oct 08, 2014 162.62 165.60 161.78 165.38 5,994,154 +2.82(+1.74%)
Oct 07, 2014 164.22 164.61 162.52 162.56 5,885,564 -2.51(-1.52%)
Oct 06, 2014 165.99 166.19 164.51 165.07 4,349,880 -0.22(-0.13%)
Oct 03, 2014 164.57 165.63 164.08 165.28 6,731,007 +1.79(+1.09%)
Oct 02, 2014 163.34 164.05 161.78 163.50 6,754,757 +0.02(+0.01%)
Oct 01, 2014 165.47 165.48 163.10 163.48 15,579,665 -2.17(-1.31%)
Sep 30, 2014 166.30 166.78 165.37 165.65 5,228,654 -0.43(-0.26%)
Sep 29, 2014 165.02 166.44 164.90 166.09 3,620,212 -0.43(-0.26%)
Sep 26, 2014 165.41 166.86 165.21 166.51 3,542,013 +1.42(+0.86%)
Sep 25, 2014 167.38 167.42 165.09 165.09 2,858,606 -2.76(-1.64%)
Sep 24, 2014 166.54 167.93 166.13 167.85 3,668,568 +1.29(+0.77%)
Sep 23, 2014 166.88 167.57 166.49 166.56 3,476,370 -0.92(-0.55%)
Sep 22, 2014 168.47 168.53 167.14 167.48 3,658,874 -1.23(-0.73%)
Sep 19, 2014 169.47 169.63 168.47 168.71 5,968,860 -0.20(-0.12%)
Sep 18, 2014 168.57 168.98 168.37 168.91 4,154,347 +0.88(+0.52%)
Sep 17, 2014 168.10 168.81 167.22 168.03 5,165,610 +0.21(+0.12%)
Sep 16, 2014 166.26 168.11 166.16 167.82 11,828,022 +1.28(+0.77%)
Sep 15, 2014 166.72 166.84 166.04 166.54 3,642,207 -0.18(-0.11%)
Sep 12, 2014 167.53 167.53 166.21 166.73 3,745,918 -0.95(-0.57%)
Sep 11, 2014 166.81 167.70 166.68 167.68 2,532,060 +0.16(+0.09%)
Sep 10, 2014 166.92 167.58 166.39 167.52 1,525,368 +0.63(+0.38%)
Sep 09, 2014 167.78 167.87 166.51 166.88 3,593,825 -1.05(-0.62%)
Sep 08, 2014 168.18 168.42 167.42 167.93 2,118,780 -0.42(-0.25%)
Sep 05, 2014 167.53 168.41 166.94 168.35 3,408,774 +0.77(+0.46%)
Sep 04, 2014 168.14 168.74 167.13 167.58 2,941,571 -0.28(-0.17%)
Sep 03, 2014 168.56 168.59 167.60 167.87 1,607,485 -0.02(-0.01%)
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.