Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
iShares S&P Software Index Fund
(NY:
IGV
)
82.90
-0.82 (-0.98%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
181.13
185.34
181.13
183.26
332,117
+4.37(+2.44%)
Oct 30, 2018
176.65
179.14
175.18
178.89
870,529
+2.90(+1.65%)
Oct 29, 2018
182.25
183.89
172.67
175.99
756,275
-1.26(-0.71%)
Oct 26, 2018
176.20
180.82
174.83
177.25
716,500
-4.90(-2.69%)
Oct 25, 2018
178.77
183.12
178.42
182.15
503,315
+6.18(+3.51%)
Oct 24, 2018
184.75
184.75
175.92
175.97
534,554
-8.20(-4.45%)
Oct 23, 2018
181.52
185.18
180.06
184.17
917,129
-0.74(-0.40%)
Oct 22, 2018
183.83
185.87
182.19
184.91
1,036,809
+2.03(+1.11%)
Oct 19, 2018
187.62
188.34
182.80
182.88
1,079,800
-3.27(-1.76%)
Oct 18, 2018
190.23
190.23
184.90
186.15
749,728
-5.14(-2.69%)
Oct 17, 2018
191.56
191.60
189.20
191.29
474,073
-0.29(-0.15%)
Oct 16, 2018
188.20
192.03
187.74
191.58
1,438,156
+7.10(+3.85%)
Oct 15, 2018
187.28
187.29
183.55
184.48
1,114,669
-2.80(-1.50%)
Oct 12, 2018
186.51
188.16
183.62
187.28
861,600
+6.44(+3.56%)
Oct 11, 2018
181.04
184.97
179.87
180.84
1,995,342
-1.00(-0.55%)
Oct 10, 2018
190.19
190.32
181.63
181.84
1,673,467
-9.21(-4.82%)
Oct 09, 2018
191.35
193.53
190.15
191.05
862,783
-0.59(-0.31%)
Oct 08, 2018
195.90
195.90
189.21
191.64
779,003
-4.96(-2.52%)
Oct 05, 2018
197.73
199.44
194.00
196.60
341,200
-1.21(-0.61%)
Oct 04, 2018
201.82
201.82
196.19
197.81
482,035
-4.46(-2.20%)
Oct 03, 2018
202.09
203.42
201.35
202.27
166,572
+0.83(+0.41%)
Oct 02, 2018
204.43
204.43
200.98
201.44
443,295
-3.00(-1.47%)
Oct 01, 2018
206.63
206.63
203.79
204.44
302,766
-0.53(-0.26%)
Sep 28, 2018
204.26
205.78
204.01
204.97
873,200
+0.46(+0.22%)
Sep 27, 2018
203.94
205.17
203.94
204.51
160,120
+1.16(+0.57%)
Sep 26, 2018
204.34
205.13
203.13
203.35
197,408
-0.44(-0.22%)
Sep 25, 2018
202.92
203.95
202.50
203.79
123,633
+1.63(+0.81%)
Sep 24, 2018
200.07
202.26
198.36
202.16
401,308
+1.46(+0.73%)
Sep 21, 2018
202.47
202.90
200.40
200.70
227,400
-0.36(-0.18%)
Sep 20, 2018
200.63
201.52
198.89
201.06
329,330
+1.65(+0.83%)
Sep 19, 2018
202.49
202.49
197.98
199.41
556,905
-2.45(-1.21%)
Sep 18, 2018
200.81
203.25
199.98
201.86
440,562
+0.94(+0.47%)
Sep 17, 2018
205.70
205.90
200.68
200.92
540,268
-4.60(-2.24%)
Sep 14, 2018
205.21
206.66
204.56
205.52
360,100
+1.06(+0.52%)
Sep 13, 2018
204.71
205.82
203.82
204.46
266,992
+0.80(+0.39%)
Sep 12, 2018
202.75
203.92
200.70
203.66
322,109
+1.34(+0.66%)
Sep 11, 2018
199.88
202.73
199.83
202.32
300,922
+2.11(+1.05%)
Sep 10, 2018
199.74
200.53
198.27
200.21
216,202
+1.71(+0.86%)
Sep 07, 2018
196.27
199.68
195.90
198.50
278,700
+1.13(+0.57%)
Sep 06, 2018
196.29
197.91
195.55
197.37
469,119
+1.08(+0.55%)
Sep 05, 2018
201.02
201.56
194.97
196.29
645,079
-5.38(-2.67%)
Sep 04, 2018
200.14
201.80
199.61
201.67
227,897
+0.82(+0.41%)
Aug 31, 2018
200.85
200.85
200.85
0
-0.12(-0.06%)
Aug 30, 2018
201.68
201.99
200.69
200.97
215,901
-1.92(-0.95%)
Aug 29, 2018
200.52
203.25
200.52
202.89
337,708
+2.32(+1.16%)
Aug 28, 2018
200.38
200.77
199.41
200.57
219,520
+0.78(+0.39%)
Aug 27, 2018
201.24
201.39
198.79
199.79
294,747
-0.07(-0.04%)
Aug 24, 2018
196.35
199.88
196.35
199.86
467,900
+5.12(+2.63%)
Aug 23, 2018
193.81
195.70
193.65
194.74
367,633
+0.93(+0.48%)
Aug 22, 2018
191.78
194.00
191.77
193.81
226,887
+1.99(+1.04%)
Aug 21, 2018
191.89
193.26
191.77
191.82
102,012
+0.59(+0.31%)
Aug 20, 2018
191.06
191.63
190.10
191.23
243,372
+0.51(+0.27%)
Aug 17, 2018
191.19
191.25
189.30
190.72
336,800
-0.68(-0.36%)
Aug 16, 2018
192.20
192.45
191.13
191.40
156,535
+0.88(+0.46%)
Aug 15, 2018
192.29
193.27
189.11
190.52
451,308
-2.73(-1.41%)
Aug 14, 2018
192.31
193.42
191.15
193.25
329,225
+1.39(+0.72%)
Aug 13, 2018
193.52
194.41
191.66
191.86
285,471
-0.90(-0.47%)
Aug 10, 2018
191.71
193.65
191.21
192.76
465,800
+0.09(+0.05%)
Aug 09, 2018
191.62
193.81
191.62
192.67
158,561
+0.87(+0.45%)
Aug 08, 2018
191.69
192.04
190.46
191.80
120,469
+0.41(+0.21%)
Aug 07, 2018
191.90
192.52
190.80
191.39
406,872
+0.54(+0.28%)
Aug 06, 2018
190.04
191.00
188.95
190.85
288,283
+1.33(+0.70%)
Aug 03, 2018
190.48
190.94
187.83
189.52
326,700
-0.23(-0.12%)
Aug 02, 2018
185.20
189.90
185.20
189.75
535,406
+3.16(+1.69%)
Aug 01, 2018
186.16
188.09
186.13
186.59
443,521
+1.07(+0.58%)
Jul 31, 2018
185.26
187.05
183.41
185.52
780,417
+0.64(+0.35%)
Jul 30, 2018
191.26
191.26
183.55
184.88
1,224,291
-6.69(-3.49%)
Jul 27, 2018
196.68
196.68
189.88
191.57
733,300
-5.03(-2.56%)
Jul 26, 2018
196.50
197.86
195.35
196.60
644,419
-0.59(-0.30%)
Jul 25, 2018
194.11
197.34
194.10
197.19
162,740
+3.08(+1.59%)
Jul 24, 2018
197.72
197.72
193.27
194.11
311,281
-2.35(-1.20%)
Jul 23, 2018
195.91
196.50
194.50
196.46
176,577
+0.65(+0.33%)
Jul 20, 2018
196.76
197.13
195.74
195.81
296,401
-0.09(-0.05%)
Jul 19, 2018
196.73
196.73
195.45
195.90
338,920
-1.12(-0.57%)
Jul 18, 2018
196.95
197.24
195.67
197.02
158,747
+0.32(+0.16%)
Jul 17, 2018
194.16
196.98
193.16
196.70
279,215
+1.64(+0.84%)
Jul 16, 2018
196.30
196.48
194.69
195.06
236,478
-1.17(-0.60%)
Jul 13, 2018
196.31
196.51
194.52
196.23
291,903
+0.10(+0.05%)
Jul 12, 2018
192.97
196.27
192.67
196.13
498,714
+5.14(+2.69%)
Jul 11, 2018
188.19
191.32
188.01
190.99
250,936
+1.28(+0.67%)
Jul 10, 2018
190.33
190.76
189.41
189.71
176,354
-0.03(-0.02%)
Jul 09, 2018
189.98
190.33
187.83
189.74
250,133
+0.97(+0.51%)
Jul 06, 2018
186.24
189.11
186.00
188.77
129,226
+2.56(+1.37%)
Jul 05, 2018
185.92
186.34
184.72
186.21
287,915
+1.57(+0.85%)
Jul 03, 2018
184.64
184.64
184.64
0
-1.19(-0.64%)
Jul 02, 2018
181.63
185.83
181.63
185.83
248,818
+3.15(+1.72%)
Jun 29, 2018
184.04
182.26
182.68
377,397
+0.73(+0.40%)
Jun 28, 2018
179.22
182.58
178.82
181.95
454,981
+3.24(+1.81%)
Jun 27, 2018
183.72
184.46
178.71
178.71
314,787
-4.12(-2.25%)
Jun 26, 2018
182.73
184.15
182.27
182.83
169,272
+0.91(+0.50%)
Jun 25, 2018
184.31
184.31
180.16
181.92
695,910
-3.71(-2.00%)
Jun 22, 2018
188.25
188.25
184.70
185.63
773,211
-3.23(-1.71%)
Jun 21, 2018
191.22
191.65
188.36
188.86
206,836
-2.04(-1.07%)
Jun 20, 2018
191.61
192.78
190.78
190.90
225,924
-0.69(-0.36%)
Jun 19, 2018
190.99
191.65
188.69
191.59
217,548
-1.41(-0.73%)
Jun 18, 2018
190.72
193.13
189.89
193.00
279,278
+1.18(+0.61%)
Jun 15, 2018
192.03
192.33
191.82
138,005
-0.51(-0.26%)
Jun 14, 2018
192.03
193.77
191.81
192.33
255,740
+1.04(+0.54%)
Jun 13, 2018
190.94
192.47
190.70
191.29
368,395
+0.72(+0.38%)
Jun 12, 2018
189.32
190.75
189.29
190.57
105,335
+1.93(+1.02%)
Jun 11, 2018
188.43
189.09
187.98
188.64
592,997
+0.52(+0.28%)
Jun 08, 2018
186.28
188.24
185.77
188.12
136,435
+1.35(+0.72%)
Jun 07, 2018
189.99
190.19
184.84
186.77
371,740
-3.22(-1.69%)
Jun 06, 2018
189.99
188.60
189.99
184,217
+1.23(+0.65%)
Jun 05, 2018
187.75
188.93
187.59
188.76
279,308
+1.43(+0.76%)
Jun 04, 2018
186.86
187.43
185.38
187.33
316,497
+1.39(+0.75%)
Jun 01, 2018
183.98
186.01
183.58
185.94
620,179
+2.99(+1.63%)
May 31, 2018
183.38
184.78
182.81
182.95
178,444
-0.16(-0.09%)
May 30, 2018
182.99
183.85
182.23
183.11
320,099
+1.98(+1.09%)
May 29, 2018
181.78
181.99
179.98
181.13
279,441
-1.21(-0.66%)
May 25, 2018
182.34
182.34
182.34
0
-0.41(-0.22%)
May 24, 2018
183.04
183.16
180.84
182.75
168,639
-0.09(-0.05%)
May 23, 2018
179.00
182.84
178.85
182.84
268,448
+2.34(+1.30%)
May 22, 2018
182.70
182.70
180.29
180.50
184,955
-1.13(-0.62%)
May 21, 2018
183.11
183.31
180.78
181.63
112,949
+0.17(+0.09%)
May 18, 2018
179.69
182.19
179.69
181.46
195,342
+1.20(+0.67%)
May 17, 2018
180.34
181.66
179.11
180.26
135,118
-0.37(-0.20%)
May 16, 2018
180.92
181.32
179.92
180.63
109,915
+0.20(+0.11%)
May 15, 2018
179.72
180.53
178.69
180.43
180,136
-0.79(-0.44%)
May 14, 2018
183.85
184.25
180.63
181.22
396,988
-2.08(-1.13%)
May 11, 2018
184.49
184.49
182.63
183.30
105,845
-1.96(-1.06%)
May 10, 2018
184.48
185.41
183.31
185.26
214,628
+1.65(+0.90%)
May 09, 2018
181.41
183.98
180.74
183.61
286,707
+2.95(+1.63%)
May 08, 2018
179.45
180.70
178.71
180.66
179,951
+0.90(+0.50%)
May 07, 2018
178.87
180.47
178.47
179.76
278,472
+1.88(+1.06%)
May 04, 2018
174.10
178.73
174.04
177.88
228,355
+2.69(+1.54%)
May 03, 2018
173.68
176.36
172.16
175.19
427,121
+0.93(+0.53%)
May 02, 2018
174.65
175.94
173.80
174.26
267,272
-0.96(-0.55%)
May 01, 2018
173.29
175.30
172.43
175.22
207,356
+1.53(+0.88%)
Apr 30, 2018
174.65
175.25
172.65
173.69
164,678
-0.23(-0.13%)
Apr 27, 2018
174.81
175.56
172.77
173.92
119,493
-0.40(-0.23%)
Apr 26, 2018
172.05
175.17
171.71
174.32
213,741
+3.80(+2.23%)
Apr 25, 2018
171.95
172.13
167.96
170.52
264,219
-1.16(-0.68%)
Apr 24, 2018
175.97
177.04
170.30
171.68
316,146
-2.98(-1.71%)
Apr 23, 2018
175.22
176.93
173.87
174.66
217,489
-0.18(-0.10%)
Apr 20, 2018
176.44
176.51
174.07
174.84
636,926
-2.26(-1.28%)
Apr 19, 2018
178.42
178.42
176.53
177.10
311,833
-1.55(-0.87%)
Apr 18, 2018
178.61
179.25
176.84
178.65
418,202
+0.77(+0.43%)
Apr 17, 2018
175.26
178.40
175.18
177.88
338,649
+3.92(+2.25%)
Apr 16, 2018
173.60
174.66
172.24
173.96
346,486
+1.96(+1.14%)
Apr 13, 2018
174.52
174.71
170.97
172.00
174,625
-1.72(-0.99%)
Apr 12, 2018
171.86
174.45
171.86
173.72
103,116
+2.59(+1.51%)
Apr 11, 2018
170.74
173.02
170.42
171.13
213,645
-0.66(-0.38%)
Apr 10, 2018
171.06
172.49
169.37
171.79
363,491
+3.52(+2.09%)
Apr 09, 2018
168.68
171.28
168.14
168.27
451,170
+1.20(+0.72%)
Apr 06, 2018
168.95
170.54
166.01
167.07
293,288
-3.74(-2.19%)
Apr 05, 2018
172.15
172.43
169.79
170.81
516,960
+0.30(+0.18%)
Apr 04, 2018
164.66
170.98
163.95
170.51
313,746
+3.11(+1.86%)
Apr 03, 2018
167.44
168.05
165.15
167.40
389,289
+1.55(+0.93%)
Apr 02, 2018
168.73
169.84
163.95
165.85
200,078
-3.85(-2.27%)
Mar 29, 2018
169.70
169.70
169.70
0
+3.10(+1.86%)
Mar 28, 2018
168.31
168.93
165.66
166.60
364,947
-1.99(-1.18%)
Mar 27, 2018
176.73
176.73
167.40
168.59
253,993
-6.26(-3.58%)
Mar 26, 2018
172.07
175.07
170.75
174.85
233,777
+6.50(+3.86%)
Mar 23, 2018
172.79
173.28
168.35
168.35
193,931
-4.18(-2.42%)
Mar 22, 2018
174.98
176.13
172.48
172.53
149,687
-4.23(-2.39%)
Mar 21, 2018
177.41
178.71
176.42
176.76
255,342
-0.65(-0.37%)
Mar 20, 2018
176.76
178.19
175.71
177.41
133,030
+0.04(+0.02%)
Mar 19, 2018
178.89
179.02
175.50
177.37
260,357
-2.06(-1.15%)
Mar 16, 2018
180.42
181.15
179.18
179.43
195,246
-0.51(-0.28%)
Mar 15, 2018
180.12
180.74
179.02
179.94
126,995
-0.19(-0.11%)
Mar 14, 2018
181.05
181.24
179.04
180.13
193,868
+0.06(+0.03%)
Mar 13, 2018
183.22
183.23
179.64
180.07
118,984
-1.92(-1.06%)
Mar 12, 2018
183.01
183.10
181.70
181.99
214,607
-0.29(-0.16%)
Mar 09, 2018
181.47
182.34
180.70
182.28
237,287
+2.30(+1.28%)
Mar 08, 2018
179.34
180.40
179.00
179.98
376,992
+1.26(+0.71%)
Mar 07, 2018
178.87
178.72
160,383
+2.88(+1.64%)
Mar 06, 2018
176.24
176.24
174.50
175.84
122,571
+0.63(+0.36%)
Mar 05, 2018
172.72
175.79
172.07
175.21
295,001
+1.66(+0.96%)
Mar 02, 2018
168.25
173.83
168.05
173.55
204,082
+3.41(+2.00%)
Mar 01, 2018
172.73
173.07
168.74
170.14
372,687
-1.45(-0.85%)
Feb 28, 2018
173.58
174.56
171.59
171.59
141,582
-0.57(-0.33%)
Feb 27, 2018
174.15
174.29
172.08
172.16
112,362
-1.47(-0.85%)
Feb 26, 2018
172.67
173.76
172.34
173.63
127,866
+1.59(+0.93%)
Feb 23, 2018
169.23
172.10
169.23
172.04
88,426
+3.41(+2.02%)
Feb 22, 2018
168.30
168.63
182,590
-0.53(-0.31%)
Feb 21, 2018
170.93
172.18
169.16
169.16
150,237
-1.17(-0.69%)
Feb 20, 2018
169.13
171.40
168.17
170.33
282,554
+0.91(+0.54%)
Feb 16, 2018
169.42
169.42
169.42
0
-0.32(-0.19%)
Feb 15, 2018
165.84
169.74
165.84
169.74
151,709
+4.12(+2.49%)
Feb 14, 2018
161.28
165.75
161.28
165.62
185,332
+3.01(+1.85%)
Feb 13, 2018
161.23
162.98
160.33
162.61
160,216
+1.00(+0.62%)
Feb 12, 2018
160.76
162.67
159.72
161.61
150,975
+2.47(+1.55%)
Feb 09, 2018
157.20
160.50
152.90
159.14
404,051
+3.17(+2.03%)
Feb 08, 2018
163.82
163.82
155.85
155.97
170,043
-7.43(-4.55%)
Feb 07, 2018
163.75
166.06
162.85
163.40
120,363
-0.30(-0.18%)
Feb 06, 2018
157.92
164.06
156.58
163.70
276,260
+0.32(+0.20%)
Feb 05, 2018
164.39
168.07
161.55
163.38
227,491
-2.88(-1.73%)
Feb 02, 2018
169.39
169.39
166.05
166.26
291,388
-3.36(-1.98%)
Feb 01, 2018
169.50
171.17
169.09
169.62
63,190
-0.54(-0.32%)
Jan 31, 2018
169.23
170.64
169.07
170.16
219,795
+2.76(+1.65%)
Jan 30, 2018
167.99
168.56
167.57
167.40
118,158
-1.63(-0.96%)
Jan 29, 2018
170.96
171.19
168.81
169.03
97,075
-2.01(-1.18%)
Jan 26, 2018
169.21
171.05
169.20
171.04
112,172
+2.86(+1.70%)
Jan 25, 2018
169.23
169.43
167.73
168.18
73,244
+0.07(+0.04%)
Jan 24, 2018
169.90
169.90
167.85
168.11
155,166
-0.97(-0.57%)
Jan 23, 2018
169.07
169.34
168.50
169.08
92,586
+0.71(+0.42%)
Jan 22, 2018
167.15
168.37
166.29
168.37
75,686
+1.38(+0.83%)
Jan 19, 2018
166.43
167.07
165.88
166.99
54,439
+1.13(+0.68%)
Jan 18, 2018
165.07
166.27
165.07
165.86
94,547
+0.43(+0.26%)
Jan 17, 2018
164.00
165.55
163.69
165.43
68,019
+2.28(+1.40%)
Jan 16, 2018
166.41
166.79
162.60
163.15
213,498
-2.11(-1.28%)
Jan 12, 2018
165.26
165.26
165.26
0
+1.74(+1.06%)
Jan 11, 2018
162.45
163.52
162.00
163.52
69,874
+1.59(+0.98%)
Jan 10, 2018
161.95
161.93
131,708
+0.00(+0.00%)
Jan 09, 2018
162.71
162.71
161.00
161.93
77,362
-0.02(-0.01%)
Jan 08, 2018
161.10
162.03
160.16
161.95
94,723
+0.90(+0.56%)
Jan 05, 2018
159.91
161.12
159.91
161.05
86,646
+1.63(+1.02%)
Jan 04, 2018
158.94
160.05
158.87
159.42
183,393
+1.23(+0.78%)
Jan 03, 2018
156.91
158.37
156.37
158.19
81,781
+1.89(+1.21%)
Jan 02, 2018
155.43
156.29
154.57
156.29
173,131
+1.73(+1.12%)
Dec 29, 2017
154.56
154.56
154.56
0
-0.53(-0.34%)
Dec 28, 2017
155.02
155.09
154.46
155.09
60,102
+0.36(+0.23%)
Dec 27, 2017
154.38
155.14
154.33
154.73
33,373
+0.23(+0.15%)
Dec 26, 2017
154.62
154.63
153.91
154.50
35,568
-0.45(-0.29%)
Dec 22, 2017
155.82
155.82
154.66
154.95
119,706
-0.68(-0.44%)
Dec 21, 2017
156.35
156.52
155.46
155.63
61,176
-0.13(-0.09%)
Dec 20, 2017
156.90
156.90
155.07
155.76
43,427
-0.65(-0.41%)
Dec 19, 2017
157.43
157.43
156.00
156.41
83,194
-0.99(-0.63%)
Dec 18, 2017
158.66
158.66
157.20
157.40
139,168
-0.09(-0.06%)
Dec 15, 2017
155.53
157.68
154.94
157.49
183,107
+1.97(+1.27%)
Dec 14, 2017
156.15
156.64
155.46
155.52
143,624
+0.03(+0.02%)
Dec 13, 2017
155.69
156.30
155.19
155.49
143,678
+0.41(+0.26%)
Dec 12, 2017
155.64
156.14
154.61
155.08
83,293
-0.44(-0.28%)
Dec 11, 2017
154.51
155.58
154.28
155.52
73,154
+1.35(+0.88%)
Dec 08, 2017
154.79
155.34
153.80
154.17
126,191
+0.70(+0.46%)
Dec 07, 2017
152.13
153.96
151.99
153.47
305,871
+1.26(+0.83%)
Dec 06, 2017
150.00
152.35
149.59
152.21
196,817
+1.94(+1.29%)
Dec 05, 2017
149.87
151.99
148.79
150.27
357,821
+0.39(+0.26%)
Dec 04, 2017
155.58
155.89
149.83
149.88
455,342
-5.25(-3.38%)
Dec 01, 2017
155.63
156.15
153.82
155.13
281,760
-0.67(-0.43%)
Nov 30, 2017
154.69
155.91
154.26
155.80
204,786
+1.69(+1.10%)
Nov 29, 2017
158.99
158.99
153.60
154.11
490,163
-5.71(-3.57%)
Nov 28, 2017
159.67
160.01
158.84
159.82
42,560
+0.91(+0.57%)
Nov 27, 2017
159.58
159.58
158.73
158.91
70,141
-0.26(-0.17%)
Nov 24, 2017
158.43
159.26
158.18
159.18
12,604
+1.12(+0.71%)
Nov 22, 2017
158.86
158.86
157.95
158.06
114,209
-0.65(-0.41%)
Nov 21, 2017
158.69
159.23
158.11
158.71
72,855
+0.96(+0.61%)
Nov 20, 2017
157.88
158.09
157.20
157.75
49,827
+0.30(+0.19%)
Nov 17, 2017
157.32
157.62
156.53
157.45
50,096
+0.26(+0.17%)
Nov 16, 2017
155.92
157.43
155.59
157.19
56,612
+2.22(+1.43%)
Nov 15, 2017
155.64
155.82
154.69
154.97
45,026
-1.18(-0.76%)
Nov 14, 2017
155.98
156.27
155.13
156.15
49,097
+0.08(+0.05%)
Nov 13, 2017
155.14
156.14
155.14
156.07
55,404
+0.20(+0.13%)
Nov 10, 2017
155.16
155.97
154.64
155.87
47,749
+0.51(+0.33%)
Nov 09, 2017
156.75
156.75
153.69
155.36
97,374
-2.17(-1.38%)
Nov 08, 2017
155.74
157.62
155.61
157.53
69,669
+2.52(+1.63%)
Nov 07, 2017
156.28
156.28
154.48
155.01
65,493
-0.35(-0.23%)
Nov 06, 2017
156.28
156.45
155.23
155.36
77,731
-0.98(-0.63%)
Nov 03, 2017
156.50
156.64
155.28
156.34
138,595
+0.17(+0.11%)
Nov 02, 2017
155.89
156.29
155.17
156.17
94,222
+0.55(+0.35%)
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
.