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

1-3 Year Treasury Bond Ishares ETF (NY: SHY )

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 (%)
Apr 28, 2017 84.57 84.62 84.56 84.62 1,708,217 +0.04(+0.05%)
Apr 27, 2017 84.56 84.62 84.56 84.58 785,169 +0.03(+0.04%)
Apr 26, 2017 84.55 84.57 84.52 84.55 594,259 +0.03(+0.04%)
Apr 25, 2017 84.56 84.57 84.52 84.52 905,940 -0.08(-0.09%)
Apr 24, 2017 84.59 84.62 84.57 84.60 1,001,587 -0.09(-0.11%)
Apr 21, 2017 84.67 84.70 84.66 84.69 589,750 +0.04(+0.05%)
Apr 20, 2017 84.64 84.67 84.63 84.65 668,286 -0.01(-0.01%)
Apr 19, 2017 84.67 84.69 84.65 84.66 968,328 -0.04(-0.05%)
Apr 18, 2017 84.65 84.70 84.65 84.70 905,327 +0.07(+0.08%)
Apr 17, 2017 84.63 84.65 84.61 84.63 727,657 -0.01(-0.01%)
Apr 13, 2017 84.59 84.64 84.58 84.64 969,905 +0.04(+0.05%)
Apr 12, 2017 84.56 84.60 84.53 84.60 576,243 +0.06(+0.07%)
Apr 11, 2017 84.50 84.57 84.50 84.54 560,802 +0.08(+0.09%)
Apr 10, 2017 84.45 84.49 84.44 84.46 605,734 +0.04(+0.05%)
Apr 07, 2017 84.51 84.54 84.42 84.42 504,020 -0.11(-0.13%)
Apr 06, 2017 84.50 84.53 84.49 84.53 500,828 +0.02(+0.02%)
Apr 05, 2017 84.50 84.54 84.47 84.51 1,177,008 +0.00(+0.00%)
Apr 04, 2017 84.52 84.52 84.49 84.51 927,099 -0.03(-0.04%)
Apr 03, 2017 84.48 84.54 84.48 84.54 2,146,615 +0.02(+0.02%)
Mar 31, 2017 84.53 84.56 84.52 84.52 949,921 +0.01(+0.01%)
Mar 30, 2017 84.50 84.53 84.49 84.51 576,910 -0.02(-0.02%)
Mar 29, 2017 84.50 84.53 84.50 84.53 1,043,868 +0.05(+0.06%)
Mar 28, 2017 84.54 84.55 84.46 84.48 782,611 -0.04(-0.05%)
Mar 27, 2017 84.54 84.57 84.51 84.52 943,413 +0.03(+0.04%)
Mar 24, 2017 84.48 84.52 84.47 84.49 1,119,701 +0.00(+0.00%)
Mar 23, 2017 84.51 84.53 84.46 84.49 868,203 +0.00(+0.00%)
Mar 22, 2017 84.51 84.53 84.49 84.49 1,028,644 +0.02(+0.02%)
Mar 21, 2017 84.42 84.48 84.41 84.47 739,002 +0.04(+0.05%)
Mar 20, 2017 84.40 84.43 84.38 84.43 778,047 +0.05(+0.05%)
Mar 17, 2017 84.38 84.41 84.36 84.38 657,769 +0.04(+0.05%)
Mar 16, 2017 84.35 84.39 84.34 84.34 925,734 -0.06(-0.07%)
Mar 15, 2017 84.26 84.41 84.24 84.40 1,102,753 +0.16(+0.19%)
Mar 14, 2017 84.24 84.29 84.24 84.24 966,015 -0.01(-0.01%)
Mar 13, 2017 84.28 84.29 84.25 84.25 884,103 -0.04(-0.05%)
Mar 10, 2017 84.26 84.29 84.25 84.29 784,466 +0.05(+0.06%)
Mar 09, 2017 84.26 84.27 84.23 84.24 862,884 -0.01(-0.01%)
Mar 08, 2017 84.25 84.29 84.24 84.25 862,702 -0.07(-0.08%)
Mar 07, 2017 84.33 84.34 84.30 84.32 652,604 -0.03(-0.04%)
Mar 06, 2017 84.34 84.36 84.33 84.35 684,611 +0.02(+0.02%)
Mar 03, 2017 84.32 84.36 84.30 84.33 1,569,247 +0.02(+0.02%)
Mar 02, 2017 84.35 84.36 84.29 84.31 930,254 -0.09(-0.11%)
Mar 01, 2017 84.37 84.40 84.36 84.40 1,541,514 -0.12(-0.14%)
Feb 28, 2017 84.57 84.60 84.52 84.52 1,043,644 -0.04(-0.05%)
Feb 27, 2017 84.64 84.64 84.55 84.56 1,030,702 -0.07(-0.08%)
Feb 24, 2017 84.62 84.67 84.62 84.63 587,859 +0.04(+0.05%)
Feb 23, 2017 84.57 84.60 84.57 84.59 1,517,104 +0.04(+0.05%)
Feb 22, 2017 84.55 84.57 84.49 84.55 695,332 +0.02(+0.02%)
Feb 21, 2017 84.51 84.53 84.49 84.53 840,372 +0.01(+0.01%)
Feb 17, 2017 84.52 84.52 84.52 0 +0.06(+0.07%)
Feb 16, 2017 84.45 84.50 84.43 84.46 1,933,663 +0.04(+0.05%)
Feb 15, 2017 84.40 84.44 84.39 84.42 963,945 -0.03(-0.04%)
Feb 14, 2017 84.49 84.51 84.43 84.45 781,141 -0.06(-0.07%)
Feb 13, 2017 84.50 84.52 84.49 84.51 666,027 -0.02(-0.02%)
Feb 10, 2017 84.51 84.55 84.51 84.53 968,378 -0.01(-0.01%)
Feb 09, 2017 84.58 84.59 84.52 84.54 1,149,788 -0.07(-0.08%)
Feb 08, 2017 84.57 84.61 84.55 84.61 1,196,984 +0.08(+0.09%)
Feb 07, 2017 84.56 84.58 84.53 84.53 729,959 -0.02(-0.02%)
Feb 06, 2017 84.53 84.57 84.52 84.55 1,663,355 +0.09(+0.11%)
Feb 03, 2017 84.52 84.55 84.46 84.46 1,433,290 -0.03(-0.04%)
Feb 02, 2017 84.48 84.51 84.47 84.49 1,341,806 +0.03(+0.04%)
Feb 01, 2017 84.41 84.50 84.38 84.46 2,079,961 -0.08(-0.09%)
Jan 31, 2017 84.51 84.57 84.51 84.54 1,207,874 +0.02(+0.02%)
Jan 30, 2017 84.52 84.54 84.50 84.52 1,381,339 +0.00(+0.00%)
Jan 27, 2017 84.49 84.53 84.49 84.52 1,184,989 +0.04(+0.05%)
Jan 26, 2017 84.46 84.50 84.44 84.48 1,658,113 +0.01(+0.01%)
Jan 25, 2017 84.48 84.48 84.44 84.47 1,454,517 -0.02(-0.02%)
Jan 24, 2017 84.53 84.53 84.48 84.49 5,300,097 -0.05(-0.06%)
Jan 23, 2017 84.52 84.57 84.49 84.54 1,546,891 +0.08(+0.09%)
Jan 20, 2017 84.42 84.50 84.42 84.46 1,134,441 +0.05(+0.06%)
Jan 19, 2017 84.39 84.44 84.39 84.41 963,531 -0.03(-0.04%)
Jan 18, 2017 84.49 84.52 84.42 84.44 996,058 -0.08(-0.09%)
Jan 17, 2017 84.53 84.55 84.50 84.52 1,326,552 +0.06(+0.07%)
Jan 13, 2017 84.46 84.46 84.46 0 -0.04(-0.05%)
Jan 12, 2017 84.50 84.50 84.46 84.50 820,906 +0.03(+0.04%)
Jan 11, 2017 84.47 84.50 84.42 84.47 1,166,785 +0.04(+0.05%)
Jan 10, 2017 84.44 84.45 84.43 84.43 1,125,799 -0.03(-0.04%)
Jan 09, 2017 84.43 84.46 84.42 84.46 1,014,145 +0.07(+0.08%)
Jan 06, 2017 84.41 84.43 84.38 84.39 919,028 -0.07(-0.08%)
Jan 05, 2017 84.41 84.49 84.40 84.46 1,614,232 +0.06(+0.07%)
Jan 04, 2017 84.35 84.40 84.35 84.40 2,182,475 +0.02(+0.02%)
Jan 03, 2017 84.37 84.41 84.35 84.38 4,196,266 -0.07(-0.08%)
Dec 30, 2016 84.45 84.45 84.45 0 +0.03(+0.04%)
Dec 29, 2016 84.36 84.42 84.35 84.42 1,274,750 +0.09(+0.11%)
Dec 28, 2016 84.30 84.35 84.28 84.33 1,312,257 +0.03(+0.04%)
Dec 27, 2016 84.29 84.31 84.28 84.30 893,653 -0.04(-0.05%)
Dec 23, 2016 84.34 84.34 84.34 0 +0.00(+0.00%)
Dec 22, 2016 84.31 84.34 84.30 84.34 1,388,054 -0.04(-0.05%)
Dec 21, 2016 84.35 84.38 84.34 84.38 1,657,877 +0.04(+0.05%)
Dec 20, 2016 84.29 84.35 84.28 84.34 1,089,836 +0.01(+0.01%)
Dec 19, 2016 84.31 84.35 84.31 84.33 1,258,838 +0.04(+0.05%)
Dec 16, 2016 84.27 84.33 84.26 84.29 937,931 +0.04(+0.05%)
Dec 15, 2016 84.25 84.29 84.23 84.25 1,355,778 -0.04(-0.05%)
Dec 14, 2016 84.45 84.46 84.25 84.29 1,157,630 -0.16(-0.19%)
Dec 13, 2016 84.46 84.46 84.41 84.45 1,926,670 -0.01(-0.01%)
Dec 12, 2016 84.46 84.49 84.45 84.46 931,312 -0.03(-0.04%)
Dec 09, 2016 84.52 84.52 84.46 84.49 1,321,453 -0.01(-0.01%)
Dec 08, 2016 84.48 84.52 84.48 84.50 1,272,501 -0.01(-0.01%)
Dec 07, 2016 84.52 84.53 84.50 84.51 1,282,656 +0.03(+0.04%)
Dec 06, 2016 84.51 84.51 84.47 84.48 1,325,545 -0.02(-0.02%)
Dec 05, 2016 84.47 84.52 84.44 84.50 1,785,732 +0.00(+0.00%)
Dec 02, 2016 84.49 84.52 84.47 84.50 2,448,982 +0.09(+0.11%)
Dec 01, 2016 84.40 84.45 84.38 84.41 6,249,097 -0.09(-0.11%)
Nov 30, 2016 84.50 84.54 84.50 84.50 1,449,738 -0.03(-0.04%)
Nov 29, 2016 84.50 84.57 84.50 84.53 1,232,618 +0.01(+0.01%)
Nov 28, 2016 84.49 84.55 84.49 84.52 1,131,319 +0.05(+0.06%)
Nov 25, 2016 84.47 84.51 84.46 84.47 347,449 -0.01(-0.01%)
Nov 23, 2016 84.48 84.48 84.48 0 -0.05(-0.06%)
Nov 22, 2016 84.53 84.58 84.52 84.53 2,122,629 -0.02(-0.02%)
Nov 21, 2016 84.55 84.58 84.51 84.55 889,344 -0.01(-0.01%)
Nov 18, 2016 84.59 84.61 84.53 84.56 2,044,451 -0.05(-0.06%)
Nov 17, 2016 84.62 84.63 84.59 84.61 1,145,594 -0.01(-0.01%)
Nov 16, 2016 84.61 84.64 84.58 84.62 1,007,921 -0.01(-0.01%)
Nov 15, 2016 84.60 84.63 84.59 84.63 2,080,832 +0.03(+0.04%)
Nov 14, 2016 84.64 84.69 84.60 84.60 18,305,122 -0.13(-0.15%)
Nov 11, 2016 84.75 84.77 84.70 84.73 3,404,971 +0.00(+0.00%)
Nov 10, 2016 84.79 84.84 84.73 84.73 1,927,091 -0.03(-0.04%)
Nov 09, 2016 84.89 84.91 84.76 84.76 1,784,110 -0.11(-0.13%)
Nov 08, 2016 84.93 84.94 84.86 84.87 1,944,554 -0.09(-0.11%)
Nov 07, 2016 84.93 84.96 84.92 84.96 2,698,350 -0.03(-0.04%)
Nov 04, 2016 84.95 85.00 84.94 84.99 2,108,263 +0.03(+0.04%)
Nov 03, 2016 84.92 84.96 84.92 84.96 2,616,603 +0.01(+0.01%)
Nov 02, 2016 84.93 84.97 84.91 84.95 1,516,638 +0.05(+0.06%)
Nov 01, 2016 84.87 84.94 84.86 84.90 8,239,581 -0.05(-0.06%)
Oct 31, 2016 84.92 84.95 84.92 84.95 1,346,315 +0.06(+0.07%)
Oct 28, 2016 84.86 84.93 84.86 84.89 1,229,310 +0.00(+0.00%)
Oct 27, 2016 84.87 84.89 84.84 84.89 724,775 +0.02(+0.02%)
Oct 26, 2016 84.88 84.89 84.86 84.87 516,960 -0.03(-0.04%)
Oct 25, 2016 84.89 84.92 84.87 84.90 3,762,380 +0.00(+0.00%)
Oct 24, 2016 84.92 84.93 84.88 84.90 582,600 -0.03(-0.04%)
Oct 21, 2016 84.93 84.94 84.90 84.93 1,041,868 +0.02(+0.02%)
Oct 20, 2016 84.95 84.95 84.90 84.91 2,593,245 -0.04(-0.05%)
Oct 19, 2016 84.93 84.96 84.92 84.95 643,278 +0.00(+0.00%)
Oct 18, 2016 84.92 84.95 84.88 84.95 2,067,358 +0.03(+0.04%)
Oct 17, 2016 84.90 84.93 84.89 84.92 3,860,376 +0.07(+0.08%)
Oct 14, 2016 84.87 84.90 84.85 84.85 1,481,062 -0.02(-0.02%)
Oct 13, 2016 84.86 84.89 84.84 84.87 5,123,326 +0.03(+0.04%)
Oct 12, 2016 84.83 84.84 84.80 84.84 1,311,057 +0.00(+0.00%)
Oct 11, 2016 84.82 84.85 84.82 84.84 1,259,101 -0.01(-0.01%)
Oct 10, 2016 84.86 84.87 84.83 84.85 923,990 -0.04(-0.05%)
Oct 07, 2016 84.88 84.91 84.86 84.89 809,027 +0.03(+0.04%)
Oct 06, 2016 84.86 84.91 84.85 84.86 679,468 +0.00(+0.00%)
Oct 05, 2016 84.94 84.94 84.86 84.86 1,644,041 -0.05(-0.06%)
Oct 04, 2016 84.95 84.95 84.90 84.91 933,087 -0.07(-0.08%)
Oct 03, 2016 84.99 84.99 84.95 84.98 1,646,456 -0.06(-0.07%)
Sep 30, 2016 85.10 85.11 85.04 85.04 1,379,989 -0.07(-0.08%)
Sep 29, 2016 85.05 85.11 85.03 85.11 1,163,982 +0.03(+0.04%)
Sep 28, 2016 85.07 85.09 85.06 85.08 1,017,336 -0.01(-0.01%)
Sep 27, 2016 85.11 85.11 85.06 85.09 645,337 +0.01(+0.01%)
Sep 26, 2016 85.05 85.09 85.03 85.08 786,344 +0.05(+0.06%)
Sep 23, 2016 85.00 85.03 84.98 85.03 7,016,905 +0.05(+0.06%)
Sep 22, 2016 84.99 85.02 84.97 84.98 759,599 -0.02(-0.02%)
Sep 21, 2016 84.96 85.00 84.91 85.00 816,343 +0.02(+0.02%)
Sep 20, 2016 85.00 85.01 84.98 84.98 984,272 -0.02(-0.02%)
Sep 19, 2016 85.00 85.02 84.99 85.00 657,733 -0.02(-0.02%)
Sep 16, 2016 85.02 85.05 85.00 85.02 846,165 -0.04(-0.05%)
Sep 15, 2016 85.01 85.08 84.99 85.06 10,599,223 +0.07(+0.08%)
Sep 14, 2016 84.96 85.02 84.96 84.99 1,632,611 +0.05(+0.06%)
Sep 13, 2016 84.99 85.00 84.91 84.94 1,108,628 -0.03(-0.04%)
Sep 12, 2016 84.95 85.01 84.94 84.97 2,123,607 +0.03(+0.04%)
Sep 09, 2016 84.95 84.98 84.93 84.94 2,727,292 -0.03(-0.04%)
Sep 08, 2016 85.02 85.04 84.97 84.97 614,167 -0.06(-0.07%)
Sep 07, 2016 85.06 85.08 85.03 85.03 1,049,314 +0.00(+0.00%)
Sep 06, 2016 84.96 85.08 84.95 85.03 1,336,163 +0.06(+0.07%)
Sep 02, 2016 84.98 84.97 84.97 84.97 726,100 +0.00(+0.00%)
Sep 01, 2016 84.91 84.98 84.89 84.97 1,191,641 -0.01(-0.01%)
Aug 31, 2016 85.00 85.03 84.98 84.98 937,440 -0.01(-0.01%)
Aug 30, 2016 84.99 85.01 84.97 84.99 480,386 +0.01(+0.01%)
Aug 29, 2016 84.93 85.00 84.93 84.98 473,561 +0.05(+0.06%)
Aug 26, 2016 85.02 85.06 84.93 84.93 709,811 -0.08(-0.09%)
Aug 25, 2016 85.04 85.04 85.00 85.01 547,345 -0.03(-0.04%)
Aug 24, 2016 85.08 85.08 85.04 85.04 466,434 -0.02(-0.02%)
Aug 23, 2016 85.05 85.08 85.04 85.06 455,207 +0.01(+0.01%)
Aug 22, 2016 85.07 85.08 85.05 85.05 480,048 +0.01(+0.01%)
Aug 19, 2016 85.06 85.08 85.03 85.04 589,993 -0.08(-0.09%)
Aug 18, 2016 85.07 85.12 85.04 85.12 696,526 +0.06(+0.07%)
Aug 17, 2016 85.03 85.10 85.00 85.06 1,221,271 +0.00(+0.00%)
Aug 16, 2016 85.05 85.07 85.03 85.06 774,435 -0.03(-0.04%)
Aug 15, 2016 85.08 85.10 85.06 85.09 873,237 -0.02(-0.02%)
Aug 12, 2016 85.14 85.15 85.09 85.11 584,101 +0.06(+0.07%)
Aug 11, 2016 85.13 85.13 85.02 85.05 929,609 -0.08(-0.09%)
Aug 10, 2016 85.11 85.13 85.09 85.13 971,947 +0.04(+0.05%)
Aug 09, 2016 85.06 85.09 85.03 85.09 2,337,277 +0.05(+0.06%)
Aug 08, 2016 85.04 85.07 85.02 85.04 2,576,793 -0.03(-0.04%)
Aug 05, 2016 85.12 85.12 85.05 85.07 1,170,953 -0.12(-0.14%)
Aug 04, 2016 85.17 85.20 85.16 85.19 610,471 +0.06(+0.07%)
Aug 03, 2016 85.15 85.16 85.10 85.13 3,365,320 +0.01(+0.01%)
Aug 02, 2016 85.11 85.16 85.08 85.12 967,655 -0.03(-0.04%)
Aug 01, 2016 85.11 85.15 85.11 85.15 3,053,445 -0.08(-0.09%)
Jul 29, 2016 85.18 85.23 85.17 85.23 1,041,452 +0.11(+0.13%)
Jul 28, 2016 85.12 85.15 85.10 85.12 913,677 -0.01(-0.01%)
Jul 27, 2016 85.07 85.13 85.05 85.13 657,420 +0.06(+0.07%)
Jul 26, 2016 85.09 85.09 85.04 85.07 1,348,510 +0.01(+0.01%)
Jul 25, 2016 85.10 85.11 85.06 85.06 803,522 -0.06(-0.07%)
Jul 22, 2016 85.11 85.14 85.10 85.12 382,699 -0.03(-0.04%)
Jul 21, 2016 85.08 85.15 85.07 85.15 465,500 +0.06(+0.07%)
Jul 20, 2016 85.09 85.11 85.07 85.09 627,523 -0.04(-0.05%)
Jul 19, 2016 85.11 85.13 85.09 85.13 739,411 +0.01(+0.01%)
Jul 18, 2016 85.11 85.13 85.09 85.12 867,827 +0.05(+0.06%)
Jul 15, 2016 85.10 85.10 85.06 85.07 1,532,134 -0.04(-0.05%)
Jul 14, 2016 85.10 85.15 85.09 85.11 638,479 -0.05(-0.06%)
Jul 13, 2016 85.17 85.18 85.14 85.16 836,602 +0.02(+0.02%)
Jul 12, 2016 85.17 85.17 85.11 85.14 5,990,131 -0.03(-0.04%)
Jul 11, 2016 85.21 85.23 85.17 85.17 1,619,241 -0.09(-0.11%)
Jul 08, 2016 85.24 85.27 85.26 85.26 1,157,827 +0.00(+0.00%)
Jul 07, 2016 85.27 85.30 85.24 85.26 1,094,569 -0.04(-0.05%)
Jul 06, 2016 85.31 85.34 85.28 85.30 5,742,329 -0.04(-0.05%)
Jul 05, 2016 85.31 85.35 85.29 85.34 1,974,570 +0.04(+0.05%)
Jul 01, 2016 85.33 85.30 85.30 85.30 3,690,200 -0.02(-0.02%)
Jun 30, 2016 85.29 85.34 85.26 85.32 2,284,033 +0.04(+0.05%)
Jun 29, 2016 85.25 85.29 85.25 85.28 838,781 -0.03(-0.04%)
Jun 28, 2016 85.27 85.31 85.25 85.31 1,590,925 +0.03(+0.04%)
Jun 27, 2016 85.30 85.35 85.28 85.28 1,166,107 +0.08(+0.09%)
Jun 24, 2016 85.28 85.30 85.20 85.20 2,321,781 +0.17(+0.20%)
Jun 23, 2016 85.03 85.05 85.00 85.03 2,302,831 -0.03(-0.04%)
Jun 22, 2016 85.07 85.08 85.04 85.06 1,740,298 +0.03(+0.04%)
Jun 21, 2016 85.07 85.10 85.03 85.03 919,060 -0.06(-0.07%)
Jun 20, 2016 85.08 85.10 85.05 85.09 1,698,761 -0.05(-0.06%)
Jun 17, 2016 85.14 85.16 85.11 85.14 1,574,742 +0.01(+0.01%)
Jun 16, 2016 85.18 85.20 85.12 85.13 1,129,548 -0.05(-0.06%)
Jun 15, 2016 85.07 85.32 85.07 85.18 785,718 +0.10(+0.12%)
Jun 14, 2016 85.13 85.13 85.07 85.08 990,216 +0.01(+0.01%)
Jun 13, 2016 85.08 85.11 85.07 85.07 610,523 +0.02(+0.02%)
Jun 10, 2016 85.01 85.07 85.01 85.05 425,143 +0.05(+0.06%)
Jun 09, 2016 85.02 85.02 84.98 85.00 794,398 +0.02(+0.02%)
Jun 08, 2016 84.95 84.99 84.95 84.98 906,633 +0.02(+0.02%)
Jun 07, 2016 84.96 84.99 84.95 84.96 624,769 +0.02(+0.02%)
Jun 06, 2016 84.95 84.98 84.91 84.94 672,104 -0.02(-0.02%)
Jun 03, 2016 84.97 84.99 84.95 84.96 1,875,204 +0.14(+0.17%)
Jun 02, 2016 84.78 84.82 84.78 84.82 4,565,797 +0.07(+0.08%)
Jun 01, 2016 84.81 84.84 84.75 84.75 1,484,701 -0.11(-0.13%)
May 31, 2016 84.78 84.89 84.78 84.86 1,368,298 +0.04(+0.05%)
May 27, 2016 84.87 84.82 84.82 84.82 696,200 -0.05(-0.06%)
May 26, 2016 84.85 84.89 84.83 84.87 1,253,170 +0.05(+0.06%)
May 25, 2016 84.80 84.82 84.77 84.82 5,242,421 +0.05(+0.06%)
May 24, 2016 84.80 84.81 84.76 84.77 778,197 -0.06(-0.07%)
May 23, 2016 84.79 84.83 84.79 84.83 654,704 -0.01(-0.01%)
May 20, 2016 84.81 84.85 84.80 84.84 1,942,554 +0.03(+0.04%)
May 19, 2016 84.81 84.85 84.81 84.81 1,619,647 +0.02(+0.02%)
May 18, 2016 84.86 84.90 84.78 84.79 3,690,544 -0.15(-0.18%)
May 17, 2016 84.95 84.97 84.91 84.94 819,539 -0.03(-0.04%)
May 16, 2016 85.00 85.00 84.95 84.97 600,841 -0.04(-0.05%)
May 13, 2016 84.99 85.03 84.98 85.01 1,114,977 +0.01(+0.01%)
May 12, 2016 85.03 85.04 85.00 85.00 562,683 -0.05(-0.06%)
May 11, 2016 85.06 85.08 85.04 85.05 1,607,399 -0.03(-0.04%)
May 10, 2016 85.07 85.08 85.04 85.08 2,854,805 +0.02(+0.02%)
May 09, 2016 85.08 85.09 85.05 85.06 609,981 +0.04(+0.05%)
May 06, 2016 85.09 85.10 85.02 85.02 1,117,605 -0.02(-0.02%)
May 05, 2016 85.03 85.07 84.98 85.04 556,855 +0.03(+0.04%)
May 04, 2016 85.03 85.03 84.97 85.01 1,621,118 -0.01(-0.01%)
May 03, 2016 85.03 85.03 84.98 85.02 3,788,146 +0.09(+0.11%)
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.