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 (%)
Sep 30, 2016 75.57 75.58 75.52 75.52 1,553,932 -0.06(-0.08%)
Sep 29, 2016 75.53 75.58 75.51 75.58 1,310,698 +0.03(+0.04%)
Sep 28, 2016 75.55 75.57 75.54 75.56 1,145,568 -0.01(-0.01%)
Sep 27, 2016 75.58 75.58 75.54 75.57 726,679 +0.01(+0.01%)
Sep 26, 2016 75.53 75.57 75.52 75.56 885,460 +0.04(+0.06%)
Sep 23, 2016 75.49 75.51 75.47 75.51 7,901,365 +0.04(+0.06%)
Sep 22, 2016 75.48 75.50 75.46 75.47 855,344 -0.02(-0.02%)
Sep 21, 2016 75.45 75.49 75.41 75.49 919,240 +0.02(+0.02%)
Sep 20, 2016 75.49 75.49 75.47 75.47 1,108,336 -0.02(-0.02%)
Sep 19, 2016 75.49 75.50 75.48 75.49 740,638 -0.02(-0.02%)
Sep 16, 2016 75.50 75.53 75.49 75.50 952,821 -0.04(-0.05%)
Sep 15, 2016 75.49 75.56 75.48 75.54 11,935,224 +0.06(+0.08%)
Sep 14, 2016 75.45 75.50 75.45 75.48 1,838,396 +0.04(+0.06%)
Sep 13, 2016 75.48 75.49 75.41 75.43 1,248,367 -0.03(-0.04%)
Sep 12, 2016 75.44 75.49 75.43 75.46 2,391,281 +0.03(+0.04%)
Sep 09, 2016 75.44 75.47 75.42 75.43 3,071,059 -0.03(-0.04%)
Sep 08, 2016 75.50 75.52 75.46 75.46 691,580 -0.05(-0.07%)
Sep 07, 2016 75.54 75.56 75.51 75.51 1,181,576 +0.00(+0.00%)
Sep 06, 2016 75.45 75.56 75.44 75.51 1,504,582 +0.05(+0.07%)
Sep 02, 2016 75.47 75.46 75.46 75.46 817,622 +0.00(+0.00%)
Sep 01, 2016 75.41 75.47 75.39 75.46 1,341,843 +0.04(+0.05%)
Aug 31, 2016 75.44 75.47 75.42 75.42 1,056,223 -0.01(-0.01%)
Aug 30, 2016 75.43 75.45 75.41 75.43 541,255 +0.01(+0.01%)
Aug 29, 2016 75.38 75.44 75.38 75.42 533,566 +0.04(+0.06%)
Aug 26, 2016 75.46 75.50 75.38 75.38 799,751 -0.07(-0.09%)
Aug 25, 2016 75.48 75.48 75.44 75.45 616,699 -0.03(-0.04%)
Aug 24, 2016 75.51 75.51 75.48 75.48 525,536 -0.02(-0.02%)
Aug 23, 2016 75.49 75.51 75.48 75.49 512,886 +0.01(+0.01%)
Aug 22, 2016 75.50 75.51 75.48 75.49 540,875 +0.01(+0.01%)
Aug 19, 2016 75.49 75.51 75.47 75.48 664,751 -0.07(-0.09%)
Aug 18, 2016 75.50 75.55 75.48 75.55 784,783 +0.05(+0.07%)
Aug 17, 2016 75.47 75.53 75.45 75.49 1,376,018 +0.00(+0.00%)
Aug 16, 2016 75.49 75.50 75.46 75.49 872,563 -0.03(-0.04%)
Aug 15, 2016 75.51 75.53 75.49 75.52 983,885 -0.02(-0.02%)
Aug 12, 2016 75.57 75.57 75.52 75.54 658,112 +0.05(+0.07%)
Aug 11, 2016 75.56 75.56 75.46 75.49 1,047,400 -0.07(-0.09%)
Aug 10, 2016 75.54 75.56 75.52 75.56 1,095,102 +0.04(+0.05%)
Aug 09, 2016 75.49 75.52 75.47 75.52 2,633,434 +0.04(+0.06%)
Aug 08, 2016 75.48 75.50 75.46 75.48 2,903,299 -0.03(-0.04%)
Aug 05, 2016 75.55 75.55 75.49 75.50 1,319,324 -0.11(-0.14%)
Aug 04, 2016 75.59 75.62 75.58 75.61 687,824 +0.05(+0.07%)
Aug 03, 2016 75.57 75.58 75.53 75.56 3,791,740 +0.01(+0.01%)
Aug 02, 2016 75.54 75.58 75.52 75.55 1,090,266 -0.03(-0.04%)
Aug 01, 2016 75.54 75.57 75.54 75.57 3,440,348 -0.03(-0.03%)
Jul 29, 2016 75.56 75.60 75.55 75.60 1,174,119 +0.10(+0.13%)
Jul 28, 2016 75.50 75.53 75.48 75.50 1,030,067 -0.01(-0.01%)
Jul 27, 2016 75.46 75.51 75.44 75.51 741,166 +0.05(+0.07%)
Jul 26, 2016 75.48 75.48 75.43 75.46 1,520,292 +0.01(+0.01%)
Jul 25, 2016 75.48 75.49 75.45 75.45 905,879 -0.05(-0.07%)
Jul 22, 2016 75.49 75.52 75.48 75.50 431,449 -0.03(-0.04%)
Jul 21, 2016 75.47 75.53 75.46 75.53 524,798 +0.05(+0.07%)
Jul 20, 2016 75.48 75.49 75.46 75.48 707,461 -0.04(-0.05%)
Jul 19, 2016 75.49 75.51 75.48 75.51 833,602 +0.01(+0.01%)
Jul 18, 2016 75.49 75.51 75.48 75.50 978,376 +0.04(+0.06%)
Jul 15, 2016 75.48 75.48 75.45 75.46 1,727,307 -0.04(-0.05%)
Jul 14, 2016 75.48 75.53 75.48 75.49 719,812 -0.04(-0.06%)
Jul 13, 2016 75.55 75.56 75.52 75.54 943,173 +0.02(+0.02%)
Jul 12, 2016 75.55 75.55 75.49 75.52 6,753,193 -0.03(-0.04%)
Jul 11, 2016 75.58 75.60 75.55 75.55 1,825,510 -0.08(-0.11%)
Jul 08, 2016 75.61 75.64 75.63 75.63 1,305,318 +0.00(+0.00%)
Jul 07, 2016 75.64 75.66 75.61 75.63 1,234,002 -0.04(-0.05%)
Jul 06, 2016 75.67 75.70 75.64 75.66 6,473,824 -0.04(-0.05%)
Jul 05, 2016 75.67 75.71 75.65 75.70 2,226,103 +0.04(+0.05%)
Jul 01, 2016 75.69 75.66 75.66 75.66 4,160,281 +0.03(+0.04%)
Jun 30, 2016 75.61 75.65 75.58 75.63 2,576,509 +0.04(+0.05%)
Jun 29, 2016 75.57 75.61 75.57 75.60 946,189 -0.03(-0.04%)
Jun 28, 2016 75.59 75.63 75.58 75.63 1,794,647 +0.03(+0.04%)
Jun 27, 2016 75.62 75.66 75.60 75.60 1,315,429 +0.07(+0.09%)
Jun 24, 2016 75.60 75.62 75.53 75.53 2,619,091 +0.15(+0.20%)
Jun 23, 2016 75.38 75.40 75.35 75.38 2,597,714 -0.03(-0.04%)
Jun 22, 2016 75.41 75.42 75.39 75.40 1,963,147 +0.03(+0.04%)
Jun 21, 2016 75.41 75.44 75.38 75.38 1,036,747 -0.05(-0.07%)
Jun 20, 2016 75.42 75.44 75.40 75.43 1,916,291 -0.04(-0.06%)
Jun 17, 2016 75.48 75.49 75.45 75.48 1,776,391 +0.01(+0.01%)
Jun 16, 2016 75.51 75.53 75.46 75.47 1,274,189 -0.04(-0.06%)
Jun 15, 2016 75.41 75.63 75.41 75.51 886,331 +0.09(+0.12%)
Jun 14, 2016 75.47 75.47 75.41 75.42 1,117,015 +0.01(+0.01%)
Jun 13, 2016 75.42 75.45 75.41 75.41 688,702 +0.02(+0.02%)
Jun 10, 2016 75.36 75.41 75.36 75.40 479,583 +0.04(+0.06%)
Jun 09, 2016 75.37 75.37 75.33 75.35 896,122 +0.02(+0.02%)
Jun 08, 2016 75.31 75.34 75.31 75.33 1,022,729 +0.02(+0.02%)
Jun 07, 2016 75.32 75.34 75.31 75.32 704,772 +0.02(+0.02%)
Jun 06, 2016 75.31 75.33 75.27 75.30 758,168 -0.02(-0.02%)
Jun 03, 2016 75.32 75.34 75.31 75.32 2,115,328 +0.12(+0.17%)
Jun 02, 2016 75.16 75.19 75.16 75.19 5,150,459 +0.06(+0.08%)
Jun 01, 2016 75.18 75.21 75.13 75.13 1,674,820 -0.05(-0.07%)
May 31, 2016 75.11 75.21 75.11 75.18 1,544,432 +0.04(+0.05%)
May 27, 2016 75.19 75.15 75.15 75.15 785,818 -0.04(-0.06%)
May 26, 2016 75.17 75.21 75.16 75.19 1,414,484 +0.04(+0.06%)
May 25, 2016 75.13 75.15 75.10 75.15 5,917,252 +0.04(+0.06%)
May 24, 2016 75.13 75.14 75.09 75.10 878,370 -0.05(-0.07%)
May 23, 2016 75.12 75.16 75.12 75.16 738,980 -0.01(-0.01%)
May 20, 2016 75.14 75.17 75.13 75.16 2,192,609 +0.03(+0.04%)
May 19, 2016 75.14 75.17 75.14 75.14 1,828,136 +0.02(+0.02%)
May 18, 2016 75.18 75.22 75.11 75.12 4,165,609 -0.13(-0.18%)
May 17, 2016 75.26 75.28 75.23 75.25 925,034 -0.03(-0.04%)
May 16, 2016 75.31 75.31 75.26 75.28 678,184 -0.04(-0.05%)
May 13, 2016 75.30 75.33 75.29 75.32 1,258,502 +0.01(+0.01%)
May 12, 2016 75.33 75.34 75.30 75.31 635,114 -0.04(-0.06%)
May 11, 2016 75.36 75.37 75.34 75.35 1,814,311 -0.03(-0.04%)
May 10, 2016 75.37 75.38 75.34 75.38 3,222,290 +0.02(+0.02%)
May 09, 2016 75.38 75.39 75.35 75.36 688,500 +0.04(+0.05%)
May 06, 2016 75.39 75.39 75.32 75.32 1,261,468 -0.02(-0.02%)
May 05, 2016 75.33 75.37 75.29 75.34 628,536 +0.03(+0.04%)
May 04, 2016 75.33 75.33 75.28 75.32 1,829,796 -0.01(-0.01%)
May 03, 2016 75.33 75.33 75.29 75.32 4,275,775 +0.08(+0.11%)
May 02, 2016 75.25 75.27 75.24 75.24 1,148,948 -0.03(-0.04%)
Apr 29, 2016 75.24 75.29 75.23 75.27 1,817,821 +0.03(+0.04%)
Apr 28, 2016 75.21 75.27 75.20 75.25 784,514 +0.04(+0.06%)
Apr 27, 2016 75.17 75.20 75.10 75.20 845,089 +0.05(+0.07%)
Apr 26, 2016 75.17 75.17 75.14 75.15 1,094,735 -0.02(-0.02%)
Apr 25, 2016 75.17 75.20 75.17 75.17 1,708,652 -0.02(-0.02%)
Apr 22, 2016 75.18 75.19 75.17 75.18 2,929,248 +0.00(+0.00%)
Apr 21, 2016 75.17 75.22 75.17 75.18 1,806,844 -0.02(-0.02%)
Apr 20, 2016 75.27 75.27 75.19 75.20 1,220,564 -0.05(-0.07%)
Apr 19, 2016 75.28 75.28 75.24 75.25 1,703,554 -0.03(-0.04%)
Apr 18, 2016 75.27 75.29 75.26 75.28 983,517 -0.01(-0.01%)
Apr 15, 2016 75.25 75.29 75.25 75.29 932,397 +0.05(+0.07%)
Apr 14, 2016 75.25 75.25 75.22 75.24 1,246,292 +0.00(+0.00%)
Apr 13, 2016 75.25 75.25 75.23 75.24 1,542,471 -0.04(-0.05%)
Apr 12, 2016 75.27 75.28 75.26 75.27 592,805 -0.02(-0.02%)
Apr 11, 2016 75.28 75.32 75.27 75.29 961,258 -0.01(-0.01%)
Apr 08, 2016 75.27 75.31 75.27 75.30 671,239 +0.00(+0.00%)
Apr 07, 2016 75.27 75.32 75.26 75.30 1,666,051 +0.04(+0.06%)
Apr 06, 2016 75.27 75.27 75.22 75.25 1,162,300 -0.03(-0.04%)
Apr 05, 2016 75.26 75.28 75.25 75.28 5,257,242 +0.03(+0.04%)
Apr 04, 2016 75.22 75.25 75.20 75.25 3,233,975 +0.05(+0.07%)
Apr 01, 2016 75.20 75.24 75.18 75.20 5,993,784 -0.04(-0.06%)
Mar 31, 2016 75.24 75.27 75.21 75.24 1,757,175 +0.04(+0.05%)
Mar 30, 2016 75.19 75.22 75.16 75.21 1,477,620 +0.01(+0.01%)
Mar 29, 2016 75.09 75.20 75.09 75.20 1,378,322 +0.14(+0.19%)
Mar 28, 2016 75.06 75.09 75.06 75.06 3,187,360 +0.02(+0.02%)
Mar 24, 2016 75.09 75.04 75.04 75.04 971,616 -0.04(-0.05%)
Mar 23, 2016 75.05 75.09 75.02 75.08 1,534,154 +0.04(+0.06%)
Mar 22, 2016 75.09 75.09 75.01 75.03 2,146,887 -0.04(-0.06%)
Mar 21, 2016 75.07 75.08 75.04 75.08 2,138,148 -0.01(-0.01%)
Mar 18, 2016 75.09 75.11 75.07 75.09 3,401,688 +0.02(+0.02%)
Mar 17, 2016 75.04 75.07 75.01 75.07 1,895,258 -0.01(-0.01%)
Mar 16, 2016 74.86 75.08 74.82 75.08 6,748,818 +0.15(+0.20%)
Mar 15, 2016 74.93 74.95 74.89 74.93 1,704,815 +0.03(+0.04%)
Mar 14, 2016 74.93 74.93 74.90 74.90 2,119,359 +0.00(+0.00%)
Mar 11, 2016 74.93 74.93 74.89 74.90 4,647,150 -0.07(-0.09%)
Mar 10, 2016 74.95 74.98 74.93 74.97 2,517,128 -0.01(-0.01%)
Mar 09, 2016 75.00 75.01 74.98 74.98 1,451,480 -0.03(-0.04%)
Mar 08, 2016 75.01 75.04 75.00 75.01 3,253,304 +0.05(+0.07%)
Mar 07, 2016 74.97 74.99 74.95 74.95 2,249,688 -0.05(-0.07%)
Mar 04, 2016 75.01 75.05 75.00 75.01 1,731,964 -0.05(-0.07%)
Mar 03, 2016 75.02 75.06 75.01 75.06 6,329,470 +0.03(+0.04%)
Mar 02, 2016 75.01 75.04 75.00 75.03 2,996,847 -0.01(-0.01%)
Mar 01, 2016 75.15 75.15 75.03 75.04 5,181,076 -0.10(-0.13%)
Feb 29, 2016 75.07 75.14 75.07 75.14 2,979,013 +0.04(+0.06%)
Feb 26, 2016 75.14 75.15 75.08 75.10 2,138,217 -0.10(-0.13%)
Feb 25, 2016 75.19 75.22 75.18 75.19 1,725,995 +0.02(+0.02%)
Feb 24, 2016 75.19 75.25 75.16 75.18 1,206,213 +0.02(+0.02%)
Feb 23, 2016 75.14 75.18 75.12 75.16 1,388,134 +0.01(+0.01%)
Feb 22, 2016 75.11 75.15 75.11 75.15 1,245,559 +0.01(+0.01%)
Feb 19, 2016 75.16 75.19 75.14 75.14 1,102,841 -0.07(-0.09%)
Feb 18, 2016 75.12 75.21 75.12 75.21 971,327 +0.06(+0.08%)
Feb 17, 2016 75.11 75.15 75.10 75.15 2,260,689 +0.02(+0.02%)
Feb 16, 2016 75.17 75.18 75.13 75.13 2,878,603 -0.04(-0.06%)
Feb 12, 2016 75.23 75.18 75.18 75.18 1,350,022 -0.09(-0.12%)
Feb 11, 2016 75.31 75.33 75.25 75.27 2,051,540 +0.07(+0.09%)
Feb 10, 2016 75.13 75.20 75.13 75.19 1,199,918 +0.00(+0.00%)
Feb 09, 2016 75.25 75.25 75.18 75.19 2,169,945 -0.03(-0.04%)
Feb 08, 2016 75.19 75.24 75.17 75.22 1,659,463 +0.09(+0.12%)
Feb 05, 2016 75.10 75.15 75.09 75.13 1,464,008 -0.02(-0.02%)
Feb 04, 2016 75.13 75.16 75.13 75.15 1,476,278 +0.02(+0.02%)
Feb 03, 2016 75.10 75.19 75.10 75.13 2,218,843 +0.02(+0.02%)
Feb 02, 2016 75.05 75.11 75.05 75.11 2,858,535 +0.10(+0.13%)
Feb 01, 2016 75.03 75.03 75.00 75.02 6,405,544 -0.04(-0.05%)
Jan 29, 2016 75.05 75.06 75.01 75.06 1,721,206 +0.09(+0.12%)
Jan 28, 2016 74.96 75.00 74.94 74.97 1,437,866 +0.00(+0.00%)
Jan 27, 2016 74.91 74.97 74.89 74.97 1,971,072 +0.02(+0.02%)
Jan 26, 2016 74.92 74.96 74.91 74.95 1,331,265 +0.04(+0.05%)
Jan 25, 2016 74.90 74.93 74.90 74.92 2,036,420 +0.00(+0.00%)
Jan 22, 2016 74.88 74.92 74.87 74.92 3,603,023 -0.03(-0.04%)
Jan 21, 2016 74.97 74.98 74.92 74.94 2,631,907 -0.01(-0.01%)
Jan 20, 2016 74.94 75.00 74.93 74.95 2,421,396 +0.05(+0.07%)
Jan 19, 2016 74.89 74.92 74.87 74.90 5,780,735 -0.01(-0.01%)
Jan 15, 2016 74.90 74.91 74.91 74.91 2,416,399 +0.06(+0.08%)
Jan 14, 2016 74.83 74.84 74.80 74.84 1,467,704 +0.02(+0.02%)
Jan 13, 2016 74.77 74.83 74.76 74.83 2,059,825 +0.04(+0.06%)
Jan 12, 2016 74.73 74.81 74.72 74.78 1,443,054 +0.01(+0.01%)
Jan 11, 2016 74.73 74.79 74.71 74.77 4,025,046 +0.03(+0.04%)
Jan 08, 2016 74.72 74.77 74.70 74.75 8,077,220 +0.05(+0.07%)
Jan 07, 2016 74.72 74.73 74.67 74.69 3,057,701 +0.03(+0.04%)
Jan 06, 2016 74.68 74.69 74.65 74.67 2,726,299 +0.04(+0.06%)
Jan 05, 2016 74.64 74.66 74.62 74.62 2,796,700 -0.04(-0.06%)
Jan 04, 2016 74.68 74.69 74.64 74.67 8,538,891 +0.10(+0.13%)
Dec 31, 2015 74.63 74.57 74.57 74.57 2,789,945 -0.04(-0.05%)
Dec 30, 2015 74.57 74.61 74.55 74.61 5,426,738 +0.02(+0.02%)
Dec 29, 2015 74.57 74.61 74.56 74.59 1,227,569 -0.02(-0.02%)
Dec 28, 2015 74.61 74.62 74.60 74.61 1,240,705 -0.04(-0.06%)
Dec 24, 2015 74.64 74.65 74.65 74.65 638,716 +0.03(+0.04%)
Dec 23, 2015 74.65 74.66 74.60 74.62 3,153,055 -0.03(-0.04%)
Dec 22, 2015 74.65 74.67 74.62 74.65 1,397,478 -0.02(-0.02%)
Dec 21, 2015 74.67 74.67 74.65 74.67 3,437,616 -0.01(-0.01%)
Dec 18, 2015 74.64 74.67 74.62 74.67 1,691,857 +0.10(+0.13%)
Dec 17, 2015 74.57 74.61 74.57 74.58 2,011,751 +0.00(+0.00%)
Dec 16, 2015 74.60 74.62 74.49 74.58 1,405,294 -0.06(-0.08%)
Dec 15, 2015 74.61 74.64 74.60 74.64 1,190,800 -0.01(-0.01%)
Dec 14, 2015 74.67 74.70 74.64 74.65 1,989,071 -0.09(-0.12%)
Dec 11, 2015 74.69 74.76 74.68 74.74 1,215,430 +0.09(+0.12%)
Dec 10, 2015 74.67 74.68 74.64 74.65 1,089,973 -0.04(-0.06%)
Dec 09, 2015 74.66 74.70 74.63 74.69 4,123,152 +0.03(+0.04%)
Dec 08, 2015 74.68 74.69 74.65 74.67 1,180,549 -0.01(-0.01%)
Dec 07, 2015 74.67 74.69 74.67 74.67 2,292,693 -0.01(-0.01%)
Dec 04, 2015 74.69 74.72 74.67 74.68 5,025,891 +0.02(+0.02%)
Dec 03, 2015 74.67 74.67 74.59 74.67 5,496,684 +0.00(+0.00%)
Dec 02, 2015 74.69 74.69 74.66 74.67 1,141,682 -0.06(-0.08%)
Dec 01, 2015 74.67 74.74 74.67 74.73 4,992,087 +0.05(+0.06%)
Nov 30, 2015 74.69 74.70 74.67 74.68 1,663,803 -0.03(-0.04%)
Nov 27, 2015 74.69 74.72 74.69 74.71 486,523 +0.02(+0.02%)
Nov 25, 2015 74.69 74.69 74.69 74.69 3,473,981 +0.01(+0.01%)
Nov 24, 2015 74.69 74.70 74.67 74.68 1,159,974 +0.00(+0.00%)
Nov 23, 2015 74.66 74.69 74.66 74.68 1,060,660 -0.01(-0.01%)
Nov 20, 2015 74.70 74.73 74.68 74.69 904,514 +0.00(+0.00%)
Nov 19, 2015 74.73 74.73 74.69 74.69 1,933,319 -0.02(-0.02%)
Nov 18, 2015 74.73 74.74 74.69 74.71 2,042,227 -0.03(-0.04%)
Nov 17, 2015 74.70 74.76 74.69 74.73 5,331,004 -0.03(-0.04%)
Nov 16, 2015 74.76 74.78 74.74 74.76 2,078,159 +0.00(+0.00%)
Nov 13, 2015 74.71 74.76 74.71 74.76 873,605 +0.06(+0.08%)
Nov 12, 2015 74.69 74.73 74.69 74.70 6,643,278 +0.03(+0.04%)
Nov 11, 2015 74.73 74.74 74.67 74.67 7,797,124 -0.02(-0.02%)
Nov 10, 2015 74.69 74.72 74.66 74.69 2,422,520 +0.04(+0.05%)
Nov 09, 2015 74.66 74.67 74.65 74.66 1,834,378 -0.02(-0.02%)
Nov 06, 2015 74.67 74.69 74.66 74.67 2,075,397 -0.07(-0.09%)
Nov 05, 2015 74.74 74.76 74.72 74.74 3,142,420 +0.00(+0.00%)
Nov 04, 2015 74.80 74.82 74.74 74.74 2,401,227 -0.08(-0.11%)
Nov 03, 2015 74.81 74.83 74.81 74.82 4,125,877 -0.01(-0.01%)
Nov 02, 2015 74.81 74.87 74.81 74.83 16,532,404 -0.04(-0.06%)
Oct 30, 2015 74.88 74.89 74.87 74.88 3,673,510 +0.00(+0.00%)
Oct 29, 2015 74.88 74.90 74.88 74.88 1,729,405 -0.05(-0.07%)
Oct 28, 2015 75.01 75.03 74.89 74.93 1,879,483 -0.10(-0.13%)
Oct 27, 2015 75.03 75.05 75.03 75.03 1,160,871 +0.03(+0.04%)
Oct 26, 2015 75.00 75.02 74.99 75.00 6,686,293 +0.00(+0.00%)
Oct 23, 2015 75.01 75.03 74.98 75.00 6,409,308 -0.06(-0.08%)
Oct 22, 2015 75.03 75.08 75.03 75.06 2,699,193 +0.03(+0.04%)
Oct 21, 2015 75.01 75.05 75.00 75.03 12,600,959 +0.03(+0.04%)
Oct 20, 2015 75.00 75.01 74.99 75.01 1,166,305 -0.04(-0.06%)
Oct 19, 2015 75.03 75.05 75.02 75.05 1,625,700 +0.03(+0.04%)
Oct 16, 2015 75.03 75.05 75.03 75.03 1,067,805 -0.04(-0.05%)
Oct 15, 2015 75.04 75.07 75.03 75.06 1,796,836 -0.04(-0.06%)
Oct 14, 2015 75.10 75.11 75.05 75.10 3,873,634 +0.11(+0.14%)
Oct 13, 2015 74.99 75.01 74.98 75.00 1,213,750 +0.03(+0.04%)
Oct 12, 2015 74.94 75.01 74.94 74.97 1,684,587 -0.02(-0.02%)
Oct 09, 2015 74.96 74.99 74.95 74.99 1,255,001 +0.00(+0.00%)
Oct 08, 2015 74.97 75.03 74.97 74.99 2,031,493 -0.02(-0.02%)
Oct 07, 2015 75.01 75.02 74.98 75.01 4,147,388 -0.02(-0.02%)
Oct 06, 2015 75.00 75.04 75.00 75.03 1,721,121 -0.01(-0.01%)
Oct 05, 2015 75.07 75.07 75.01 75.03 6,232,020 -0.05(-0.07%)
Oct 02, 2015 75.11 75.13 75.07 75.09 1,890,527 +0.11(+0.14%)
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.