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
7-10 Year Treasury Bond Ishares ETF
(NY:
IEF
)
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:
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, 2016
94.39
94.42
94.27
94.36
5,148,361
+0.08(+0.08%)
Oct 28, 2016
94.18
94.36
94.14
94.28
1,531,680
+0.02(+0.02%)
Oct 27, 2016
94.27
94.31
94.07
94.27
4,278,894
-0.33(-0.34%)
Oct 26, 2016
94.66
94.70
94.56
94.59
1,325,757
-0.21(-0.22%)
Oct 25, 2016
94.69
94.94
94.67
94.80
857,466
-0.02(-0.02%)
Oct 24, 2016
95.00
95.00
94.70
94.81
1,050,668
-0.13(-0.14%)
Oct 21, 2016
94.98
94.98
94.81
94.94
666,125
+0.10(+0.11%)
Oct 20, 2016
95.06
95.06
94.81
94.84
1,142,964
-0.09(-0.09%)
Oct 19, 2016
94.75
94.99
94.75
94.93
1,474,584
+0.04(+0.05%)
Oct 18, 2016
94.57
94.88
94.57
94.88
1,731,403
+0.19(+0.20%)
Oct 17, 2016
94.58
94.77
94.58
94.69
1,738,804
+0.21(+0.22%)
Oct 14, 2016
94.54
94.79
94.46
94.49
2,455,531
-0.29(-0.31%)
Oct 13, 2016
94.75
94.90
94.74
94.78
1,386,166
+0.20(+0.21%)
Oct 12, 2016
94.51
94.59
94.39
94.58
1,210,430
+0.00(+0.00%)
Oct 11, 2016
94.59
94.75
94.48
94.58
2,265,773
-0.03(-0.03%)
Oct 10, 2016
94.65
94.65
94.46
94.61
1,244,496
-0.25(-0.26%)
Oct 07, 2016
94.81
94.93
94.63
94.86
1,867,518
+0.14(+0.14%)
Oct 06, 2016
94.81
94.97
94.70
94.72
1,839,900
-0.20(-0.21%)
Oct 05, 2016
95.09
95.12
94.81
94.92
1,738,562
-0.21(-0.23%)
Oct 04, 2016
95.45
95.53
95.12
95.13
4,606,737
-0.44(-0.46%)
Oct 03, 2016
95.77
95.79
95.55
95.57
3,439,287
-0.22(-0.23%)
Sep 30, 2016
96.04
96.07
95.65
95.79
2,025,947
-0.24(-0.25%)
Sep 29, 2016
95.80
96.18
95.74
96.03
1,299,243
+0.06(+0.06%)
Sep 28, 2016
96.06
96.15
95.94
95.97
689,695
-0.04(-0.04%)
Sep 27, 2016
96.13
96.13
95.92
96.01
1,818,814
+0.16(+0.17%)
Sep 26, 2016
95.71
95.94
95.69
95.85
892,291
+0.27(+0.29%)
Sep 23, 2016
95.49
95.64
95.47
95.58
1,112,497
+0.04(+0.04%)
Sep 22, 2016
95.42
95.65
95.39
95.53
1,182,346
+0.28(+0.30%)
Sep 21, 2016
95.00
95.30
94.89
95.25
1,294,405
+0.15(+0.16%)
Sep 20, 2016
95.06
95.23
95.03
95.10
1,375,657
+0.15(+0.15%)
Sep 19, 2016
95.03
95.11
94.95
94.95
572,725
-0.16(-0.17%)
Sep 16, 2016
95.12
95.18
95.00
95.12
973,645
+0.10(+0.11%)
Sep 15, 2016
94.94
95.08
94.76
95.01
1,172,795
+0.03(+0.03%)
Sep 14, 2016
94.79
95.11
94.79
94.99
1,240,517
+0.21(+0.23%)
Sep 13, 2016
95.19
95.20
94.56
94.77
2,328,490
-0.35(-0.37%)
Sep 12, 2016
94.94
95.20
94.90
95.12
1,689,531
+0.09(+0.09%)
Sep 09, 2016
95.15
95.17
95.00
95.04
1,986,785
-0.45(-0.48%)
Sep 08, 2016
95.78
95.87
95.38
95.49
1,503,491
-0.47(-0.49%)
Sep 07, 2016
96.05
96.12
95.91
95.96
977,380
+0.05(+0.05%)
Sep 06, 2016
95.44
95.98
95.40
95.91
1,499,639
+0.45(+0.47%)
Sep 02, 2016
95.53
95.47
95.47
95.47
1,810,438
-0.25(-0.26%)
Sep 01, 2016
95.32
95.74
95.27
95.71
2,074,188
+0.15(+0.16%)
Aug 31, 2016
95.68
95.80
95.56
95.56
2,348,624
-0.11(-0.12%)
Aug 30, 2016
95.73
95.76
95.62
95.68
2,922,059
-0.01(-0.01%)
Aug 29, 2016
95.46
95.74
95.45
95.68
1,751,264
+0.39(+0.41%)
Aug 26, 2016
95.80
96.03
95.22
95.29
2,325,462
-0.37(-0.38%)
Aug 25, 2016
95.73
95.83
95.64
95.66
1,213,618
-0.15(-0.16%)
Aug 24, 2016
95.92
95.95
95.74
95.81
1,573,760
-0.03(-0.04%)
Aug 23, 2016
95.92
96.02
95.76
95.85
1,099,259
-0.01(-0.01%)
Aug 22, 2016
95.86
95.93
95.75
95.86
1,268,508
+0.21(+0.22%)
Aug 19, 2016
95.70
95.80
95.52
95.64
1,633,553
-0.32(-0.34%)
Aug 18, 2016
95.86
96.03
95.72
95.97
1,456,843
+0.17(+0.18%)
Aug 17, 2016
95.67
95.92
95.55
95.80
2,027,907
+0.15(+0.16%)
Aug 16, 2016
95.72
95.80
95.56
95.64
1,676,629
-0.16(-0.17%)
Aug 15, 2016
95.94
96.00
95.79
95.80
1,206,728
-0.28(-0.29%)
Aug 12, 2016
96.22
96.36
96.06
96.09
1,610,623
+0.34(+0.36%)
Aug 11, 2016
96.13
96.19
95.65
95.74
2,132,781
-0.46(-0.48%)
Aug 10, 2016
96.00
96.27
95.98
96.21
1,476,538
+0.26(+0.27%)
Aug 09, 2016
95.72
95.98
95.67
95.95
2,125,127
+0.34(+0.36%)
Aug 08, 2016
95.55
95.75
95.45
95.61
1,525,137
-0.05(-0.05%)
Aug 05, 2016
95.98
96.07
95.65
95.66
2,769,629
-0.60(-0.62%)
Aug 04, 2016
96.23
96.45
96.22
96.26
1,245,582
+0.23(+0.24%)
Aug 03, 2016
96.03
96.06
95.78
96.03
1,343,379
+0.05(+0.05%)
Aug 02, 2016
95.78
96.17
95.78
95.97
3,415,784
-0.23(-0.24%)
Aug 01, 2016
96.24
96.42
96.17
96.21
2,899,488
-0.33(-0.35%)
Jul 29, 2016
96.35
96.57
96.28
96.54
2,795,434
+0.37(+0.38%)
Jul 28, 2016
95.97
96.25
95.93
96.17
1,429,067
+0.05(+0.05%)
Jul 27, 2016
95.83
96.12
95.72
96.12
2,298,773
+0.41(+0.43%)
Jul 26, 2016
95.80
95.80
95.53
95.71
1,984,167
+0.06(+0.06%)
Jul 25, 2016
95.70
95.82
95.64
95.65
1,041,279
-0.08(-0.08%)
Jul 22, 2016
95.59
95.90
95.56
95.73
1,335,139
-0.08(-0.08%)
Jul 21, 2016
95.35
95.84
95.34
95.81
2,277,675
+0.21(+0.22%)
Jul 20, 2016
95.65
95.65
95.50
95.59
2,592,727
-0.20(-0.21%)
Jul 19, 2016
95.76
95.87
95.68
95.79
4,886,168
+0.26(+0.27%)
Jul 18, 2016
95.71
95.80
95.44
95.53
4,888,054
-0.03(-0.03%)
Jul 15, 2016
95.65
95.71
95.46
95.56
3,292,941
-0.37(-0.38%)
Jul 14, 2016
95.80
96.05
95.78
95.93
3,234,780
-0.40(-0.42%)
Jul 13, 2016
96.36
96.50
96.29
96.33
3,604,113
+0.25(+0.26%)
Jul 12, 2016
96.26
96.34
95.95
96.08
4,820,970
-0.57(-0.59%)
Jul 11, 2016
96.89
96.98
96.65
96.65
3,196,041
-0.51(-0.53%)
Jul 08, 2016
96.98
97.19
96.84
97.16
2,457,120
+0.19(+0.19%)
Jul 07, 2016
96.92
97.12
96.75
96.98
1,549,567
-0.13(-0.13%)
Jul 06, 2016
97.18
97.20
96.95
97.10
2,250,643
+0.02(+0.02%)
Jul 05, 2016
96.92
97.26
96.88
97.09
3,427,317
+0.53(+0.55%)
Jul 01, 2016
96.74
96.56
96.56
96.56
6,198,428
+0.25(+0.26%)
Jun 30, 2016
96.24
96.52
96.11
96.31
6,674,447
+0.22(+0.22%)
Jun 29, 2016
96.41
96.48
96.08
96.09
3,132,539
-0.39(-0.41%)
Jun 28, 2016
96.47
96.54
96.30
96.48
2,110,834
-0.02(-0.02%)
Jun 27, 2016
96.31
96.55
96.26
96.50
5,450,787
+0.83(+0.86%)
Jun 24, 2016
95.89
95.90
95.57
95.67
5,148,819
+1.30(+1.38%)
Jun 23, 2016
94.43
94.62
94.34
94.37
2,011,391
-0.45(-0.48%)
Jun 22, 2016
94.63
94.84
94.61
94.82
1,616,961
+0.19(+0.20%)
Jun 21, 2016
94.83
94.95
94.62
94.63
1,752,877
-0.21(-0.22%)
Jun 20, 2016
94.84
94.91
94.77
94.85
2,294,663
-0.41(-0.43%)
Jun 17, 2016
95.49
95.49
95.19
95.25
3,683,792
-0.32(-0.34%)
Jun 16, 2016
95.73
95.94
95.49
95.58
3,622,539
+0.10(+0.11%)
Jun 15, 2016
95.19
95.58
95.19
95.48
2,788,910
+0.29(+0.30%)
Jun 14, 2016
95.46
95.46
95.16
95.19
1,630,910
-0.03(-0.03%)
Jun 13, 2016
95.20
95.28
95.05
95.21
1,206,960
+0.19(+0.20%)
Jun 10, 2016
94.97
95.14
94.87
95.02
2,203,627
+0.33(+0.35%)
Jun 09, 2016
94.82
94.85
94.68
94.69
1,558,021
+0.14(+0.15%)
Jun 08, 2016
94.50
94.59
94.46
94.55
1,506,223
+0.11(+0.12%)
Jun 07, 2016
94.48
94.55
94.43
94.44
3,134,915
+0.14(+0.14%)
Jun 06, 2016
94.35
94.48
94.27
94.30
2,012,281
-0.25(-0.26%)
Jun 03, 2016
94.40
94.56
94.38
94.55
2,312,027
+0.87(+0.93%)
Jun 02, 2016
93.53
93.75
93.53
93.68
5,909,424
+0.29(+0.31%)
Jun 01, 2016
93.66
93.70
93.35
93.39
3,268,079
-0.03(-0.03%)
May 31, 2016
93.08
93.51
93.08
93.42
2,037,579
+0.11(+0.12%)
May 27, 2016
93.52
93.31
93.31
93.31
2,343,681
-0.18(-0.19%)
May 26, 2016
93.35
93.56
93.29
93.49
1,172,597
+0.29(+0.31%)
May 25, 2016
93.21
93.33
93.16
93.20
1,045,803
-0.04(-0.05%)
May 24, 2016
93.23
93.33
93.10
93.24
1,133,777
-0.15(-0.16%)
May 23, 2016
93.41
93.48
93.29
93.39
1,048,077
+0.06(+0.06%)
May 20, 2016
93.29
93.43
93.21
93.33
1,244,391
+0.06(+0.06%)
May 19, 2016
93.28
93.42
93.23
93.27
1,579,894
+0.09(+0.10%)
May 18, 2016
93.73
93.75
93.07
93.18
3,460,996
-0.76(-0.81%)
May 17, 2016
94.00
94.13
93.93
93.94
1,361,059
-0.13(-0.14%)
May 16, 2016
94.18
94.18
94.03
94.07
2,006,359
-0.34(-0.36%)
May 13, 2016
94.11
94.43
94.07
94.41
5,881,635
+0.36(+0.38%)
May 12, 2016
94.02
94.16
93.96
94.05
1,481,744
-0.26(-0.27%)
May 11, 2016
94.12
94.41
94.07
94.30
1,887,386
+0.14(+0.15%)
May 10, 2016
94.13
94.20
94.06
94.16
1,769,980
-0.02(-0.02%)
May 09, 2016
94.12
94.19
94.04
94.18
1,714,757
+0.18(+0.19%)
May 06, 2016
94.15
94.19
93.90
94.00
1,968,228
-0.22(-0.23%)
May 05, 2016
93.93
94.22
93.77
94.22
1,477,037
+0.26(+0.27%)
May 04, 2016
93.81
93.98
93.65
93.96
1,382,385
+0.17(+0.18%)
May 03, 2016
93.77
93.87
93.72
93.79
2,738,277
+0.55(+0.59%)
May 02, 2016
93.36
93.47
93.23
93.24
2,615,605
-0.27(-0.29%)
Apr 29, 2016
93.36
93.60
93.27
93.51
3,362,544
-0.03(-0.04%)
Apr 28, 2016
93.24
93.57
93.19
93.55
3,302,312
+0.32(+0.35%)
Apr 27, 2016
92.96
93.31
92.82
93.22
2,039,794
+0.51(+0.55%)
Apr 26, 2016
92.87
92.87
92.66
92.71
1,325,874
-0.20(-0.21%)
Apr 25, 2016
92.97
93.09
92.90
92.91
1,665,969
-0.10(-0.11%)
Apr 22, 2016
93.11
93.16
92.95
93.01
1,120,000
-0.10(-0.11%)
Apr 21, 2016
93.06
93.22
93.00
93.11
1,925,198
-0.15(-0.16%)
Apr 20, 2016
93.75
93.89
93.24
93.27
2,281,870
-0.48(-0.51%)
Apr 19, 2016
93.77
93.84
93.62
93.74
1,434,658
-0.15(-0.16%)
Apr 18, 2016
93.92
93.92
93.75
93.89
1,526,624
-0.09(-0.10%)
Apr 15, 2016
93.81
94.07
93.78
93.99
1,950,062
+0.28(+0.30%)
Apr 14, 2016
93.74
93.87
93.63
93.71
1,651,480
-0.22(-0.24%)
Apr 13, 2016
93.72
93.98
93.70
93.93
1,724,996
+0.07(+0.07%)
Apr 12, 2016
93.97
94.07
93.79
93.86
1,603,605
-0.37(-0.40%)
Apr 11, 2016
94.02
94.29
94.00
94.23
1,034,650
-0.02(-0.02%)
Apr 08, 2016
94.20
94.27
94.09
94.25
1,540,708
-0.14(-0.15%)
Apr 07, 2016
94.17
94.44
94.14
94.40
2,434,727
+0.48(+0.52%)
Apr 06, 2016
94.00
94.07
93.79
93.91
1,936,237
-0.20(-0.22%)
Apr 05, 2016
94.09
94.15
93.98
94.12
2,295,622
+0.37(+0.40%)
Apr 04, 2016
93.72
93.80
93.61
93.74
3,570,875
+0.11(+0.12%)
Apr 01, 2016
93.66
93.78
93.44
93.63
6,456,917
-0.03(-0.03%)
Mar 31, 2016
93.43
93.74
93.30
93.66
4,428,787
+0.34(+0.36%)
Mar 30, 2016
93.23
93.39
93.04
93.32
3,309,128
-0.13(-0.14%)
Mar 29, 2016
93.03
93.45
92.97
93.45
3,511,944
+0.63(+0.68%)
Mar 28, 2016
92.78
92.96
92.72
92.82
1,521,430
+0.14(+0.15%)
Mar 24, 2016
92.93
92.68
92.68
92.68
1,823,968
-0.09(-0.10%)
Mar 23, 2016
92.45
92.86
92.45
92.77
1,655,736
+0.42(+0.46%)
Mar 22, 2016
92.76
92.77
92.32
92.35
1,693,741
-0.20(-0.21%)
Mar 21, 2016
92.61
92.67
92.51
92.55
2,032,308
-0.26(-0.28%)
Mar 18, 2016
92.77
92.92
92.70
92.81
2,868,392
+0.16(+0.17%)
Mar 17, 2016
92.65
92.75
92.58
92.65
3,234,580
+0.10(+0.11%)
Mar 16, 2016
91.93
94.18
91.84
92.55
2,418,117
+0.48(+0.53%)
Mar 15, 2016
92.27
92.35
92.04
92.06
3,488,151
-0.02(-0.02%)
Mar 14, 2016
92.13
92.26
92.04
92.08
3,136,400
+0.07(+0.07%)
Mar 11, 2016
92.29
92.29
91.93
92.01
2,103,074
-0.26(-0.29%)
Mar 10, 2016
92.61
92.72
92.13
92.27
3,297,161
-0.33(-0.36%)
Mar 09, 2016
92.68
92.79
92.50
92.61
1,811,907
-0.36(-0.39%)
Mar 08, 2016
92.98
93.16
92.91
92.97
2,059,011
+0.53(+0.58%)
Mar 07, 2016
92.48
92.50
92.36
92.44
2,767,909
-0.19(-0.20%)
Mar 04, 2016
92.75
92.89
92.46
92.62
2,098,522
-0.31(-0.34%)
Mar 03, 2016
92.81
93.05
92.73
92.94
2,465,787
+0.11(+0.12%)
Mar 02, 2016
92.75
92.86
92.65
92.83
3,547,546
-0.16(-0.17%)
Mar 01, 2016
93.83
93.83
92.94
92.99
6,952,352
-0.73(-0.78%)
Feb 29, 2016
93.58
93.77
93.52
93.72
4,555,940
+0.15(+0.16%)
Feb 26, 2016
93.53
93.66
93.43
93.57
3,489,787
-0.46(-0.49%)
Feb 25, 2016
94.02
94.22
93.83
94.02
2,340,235
+0.28(+0.30%)
Feb 24, 2016
94.10
94.41
93.65
93.74
3,477,941
+0.00(+0.00%)
Feb 23, 2016
93.31
93.83
93.27
93.74
2,663,709
+0.19(+0.20%)
Feb 22, 2016
93.56
93.63
93.49
93.56
1,194,213
-0.09(-0.10%)
Feb 19, 2016
93.57
93.77
93.48
93.65
1,580,938
+0.00(+0.00%)
Feb 18, 2016
93.13
93.69
93.13
93.65
3,687,813
+0.43(+0.46%)
Feb 17, 2016
93.25
93.27
92.96
93.22
5,729,649
-0.23(-0.24%)
Feb 16, 2016
93.56
93.58
93.33
93.45
3,323,318
-0.28(-0.30%)
Feb 12, 2016
94.03
93.73
93.73
93.73
3,844,618
-0.72(-0.76%)
Feb 11, 2016
94.71
94.94
94.34
94.45
4,416,032
+0.43(+0.46%)
Feb 10, 2016
93.72
94.05
93.50
94.02
2,391,694
+0.28(+0.30%)
Feb 09, 2016
94.02
94.02
93.71
93.74
3,161,414
+0.02(+0.02%)
Feb 08, 2016
93.35
93.79
93.30
93.72
3,332,731
+0.70(+0.75%)
Feb 05, 2016
92.73
93.08
92.65
93.02
1,699,179
+0.12(+0.13%)
Feb 04, 2016
92.80
92.94
92.64
92.91
2,868,248
+0.22(+0.24%)
Feb 03, 2016
92.70
93.30
92.66
92.69
14,328,738
-0.10(-0.11%)
Feb 02, 2016
92.57
92.85
92.57
92.79
4,886,298
+0.65(+0.71%)
Feb 01, 2016
92.23
92.35
92.02
92.13
8,037,948
-0.21(-0.23%)
Jan 29, 2016
92.18
92.41
92.07
92.35
4,496,315
+0.49(+0.53%)
Jan 28, 2016
91.60
91.91
91.56
91.86
2,626,420
+0.12(+0.13%)
Jan 27, 2016
91.60
91.76
91.28
91.74
2,129,497
+0.07(+0.07%)
Jan 26, 2016
91.60
91.77
91.52
91.67
1,521,835
+0.07(+0.07%)
Jan 25, 2016
91.50
91.61
91.41
91.60
1,407,060
+0.30(+0.33%)
Jan 22, 2016
91.20
91.37
91.09
91.30
2,051,098
-0.20(-0.22%)
Jan 21, 2016
91.85
91.94
91.44
91.50
2,818,768
-0.23(-0.25%)
Jan 20, 2016
91.72
92.07
91.66
91.73
5,847,295
+0.45(+0.49%)
Jan 19, 2016
91.25
91.48
91.17
91.28
5,785,279
-0.12(-0.13%)
Jan 15, 2016
91.55
91.40
91.40
91.40
5,121,081
+0.42(+0.47%)
Jan 14, 2016
91.07
91.24
90.76
90.98
3,068,741
-0.19(-0.20%)
Jan 13, 2016
90.75
91.29
90.67
91.16
3,147,660
+0.36(+0.39%)
Jan 12, 2016
90.37
91.01
90.31
90.81
10,589,388
+0.41(+0.45%)
Jan 11, 2016
90.37
90.60
90.31
90.40
5,690,303
-0.29(-0.32%)
Jan 08, 2016
90.37
90.73
90.30
90.69
2,107,084
+0.23(+0.25%)
Jan 07, 2016
90.38
90.46
90.07
90.46
3,669,766
+0.19(+0.22%)
Jan 06, 2016
90.10
90.28
90.03
90.26
2,252,142
+0.54(+0.60%)
Jan 05, 2016
89.69
89.88
89.57
89.72
2,508,128
-0.03(-0.03%)
Jan 04, 2016
89.79
90.05
89.71
89.75
7,306,182
+0.38(+0.43%)
Dec 31, 2015
89.41
89.37
89.37
89.37
2,251,985
+0.10(+0.11%)
Dec 30, 2015
89.16
89.37
89.11
89.27
1,604,600
+0.03(+0.04%)
Dec 29, 2015
89.61
89.61
89.16
89.23
2,070,587
-0.47(-0.53%)
Dec 28, 2015
89.66
89.85
89.61
89.71
2,597,348
+0.02(+0.02%)
Dec 24, 2015
89.60
89.69
89.69
89.69
772,953
+0.17(+0.19%)
Dec 23, 2015
89.49
89.57
89.41
89.52
1,634,019
-0.21(-0.23%)
Dec 22, 2015
89.83
89.88
89.64
89.73
1,670,610
-0.25(-0.28%)
Dec 21, 2015
89.91
90.09
89.91
89.98
1,897,135
+0.04(+0.05%)
Dec 18, 2015
89.83
90.03
89.75
89.94
5,202,896
+0.32(+0.36%)
Dec 17, 2015
89.37
89.67
89.37
89.62
1,423,114
+0.37(+0.42%)
Dec 16, 2015
89.31
89.56
89.07
89.25
2,262,480
-0.24(-0.26%)
Dec 15, 2015
89.37
89.57
89.34
89.48
1,882,731
-0.23(-0.25%)
Dec 14, 2015
90.00
90.11
89.72
89.71
2,603,781
-0.67(-0.74%)
Dec 11, 2015
90.09
90.50
90.07
90.38
3,968,008
+0.72(+0.80%)
Dec 10, 2015
89.89
89.90
89.65
89.66
1,828,562
-0.19(-0.22%)
Dec 09, 2015
89.67
89.96
89.47
89.85
4,391,531
+0.14(+0.15%)
Dec 08, 2015
89.89
89.89
89.62
89.72
1,798,606
+0.05(+0.06%)
Dec 07, 2015
89.43
89.87
89.41
89.67
2,312,320
+0.29(+0.32%)
Dec 04, 2015
89.23
89.47
89.15
89.38
2,641,788
+0.33(+0.37%)
Dec 03, 2015
89.60
89.61
88.87
89.05
3,254,810
-0.95(-1.05%)
Dec 02, 2015
90.05
90.11
89.88
90.00
1,868,610
-0.25(-0.28%)
Dec 01, 2015
89.78
90.26
89.78
90.25
3,320,229
+0.48(+0.53%)
Nov 30, 2015
89.73
89.79
89.72
89.77
2,686,761
+0.03(+0.04%)
Nov 27, 2015
89.73
89.81
89.72
89.74
900,310
+0.09(+0.10%)
Nov 25, 2015
89.65
89.65
89.65
89.65
891,736
+0.05(+0.06%)
Nov 24, 2015
89.56
89.71
89.53
89.60
1,297,214
+0.08(+0.09%)
Nov 23, 2015
89.34
89.59
89.31
89.51
1,632,080
+0.12(+0.13%)
Nov 20, 2015
89.56
89.63
89.39
89.39
1,526,423
-0.12(-0.13%)
Nov 19, 2015
89.54
89.60
89.46
89.51
2,331,514
+0.19(+0.22%)
Nov 18, 2015
89.26
89.41
89.17
89.32
1,115,858
-0.04(-0.05%)
Nov 17, 2015
89.12
89.49
89.05
89.36
1,398,573
-0.03(-0.03%)
Nov 16, 2015
89.43
89.51
89.29
89.39
1,674,428
+0.12(+0.13%)
Nov 13, 2015
89.12
89.29
89.12
89.27
3,158,910
+0.34(+0.38%)
Nov 12, 2015
88.89
89.08
88.89
88.93
2,843,413
+0.05(+0.06%)
Nov 11, 2015
88.84
88.92
88.80
88.88
1,941,462
-0.04(-0.05%)
Nov 10, 2015
88.90
89.08
88.80
88.92
1,739,772
+0.17(+0.19%)
Nov 09, 2015
88.63
88.89
88.61
88.75
3,820,884
-0.15(-0.17%)
Nov 06, 2015
88.96
89.03
88.79
88.91
3,518,352
-0.61(-0.68%)
Nov 05, 2015
89.57
89.60
89.39
89.51
1,842,456
-0.06(-0.07%)
Nov 04, 2015
89.69
89.83
89.49
89.57
2,291,178
-0.09(-0.10%)
Nov 03, 2015
89.83
89.88
89.62
89.67
2,301,339
-0.24(-0.26%)
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
.