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
Russell 2000 Growth Ishares ETF
(NY:
IWO
)
279.68
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2014
124.54
126.64
124.28
126.35
1,383,254
+2.39(+1.93%)
Mar 28, 2014
124.56
126.00
123.50
123.96
1,094,096
-0.31(-0.25%)
Mar 27, 2014
124.65
125.44
123.31
124.27
1,771,012
-0.32(-0.25%)
Mar 26, 2014
128.13
128.17
124.59
124.59
2,771,443
-2.65(-2.08%)
Mar 25, 2014
128.13
129.26
126.25
127.23
1,465,998
-0.13(-0.10%)
Mar 24, 2014
129.84
130.26
126.07
127.36
1,471,153
-2.15(-1.66%)
Mar 21, 2014
131.65
131.71
129.47
129.51
2,219,307
-1.29(-0.99%)
Mar 20, 2014
130.53
131.41
129.77
130.80
852,417
-0.04(-0.03%)
Mar 19, 2014
131.60
131.86
129.79
130.84
1,456,005
-0.95(-0.72%)
Mar 18, 2014
129.82
131.93
129.73
131.79
596,318
+2.20(+1.70%)
Mar 17, 2014
129.77
130.78
129.31
129.59
884,021
+0.76(+0.59%)
Mar 14, 2014
127.97
129.33
127.97
128.83
1,024,552
+0.40(+0.31%)
Mar 13, 2014
130.91
131.04
127.73
128.43
1,332,390
-1.83(-1.41%)
Mar 12, 2014
129.05
130.34
128.50
130.26
1,063,946
+0.30(+0.23%)
Mar 11, 2014
131.56
132.17
129.35
129.96
1,132,452
-1.39(-1.06%)
Mar 10, 2014
131.73
131.87
130.45
131.35
655,877
-0.57(-0.43%)
Mar 07, 2014
132.96
133.06
131.27
131.92
1,097,613
-0.24(-0.18%)
Mar 06, 2014
132.79
133.10
131.76
132.16
1,142,750
-0.43(-0.32%)
Mar 05, 2014
132.61
132.69
132.10
132.58
648,687
-0.04(-0.03%)
Mar 04, 2014
130.49
133.22
130.49
132.62
1,267,705
+3.69(+2.86%)
Mar 03, 2014
128.39
129.31
127.24
128.93
1,759,290
-0.57(-0.44%)
Feb 28, 2014
130.74
131.42
128.67
129.50
1,058,654
-1.45(-1.10%)
Feb 27, 2014
129.77
130.94
129.40
130.94
1,481,716
+0.72(+0.56%)
Feb 26, 2014
129.50
131.13
129.20
130.22
1,817,140
+0.85(+0.66%)
Feb 25, 2014
129.38
129.92
128.63
129.37
2,507,841
+0.40(+0.31%)
Feb 24, 2014
128.67
129.83
128.01
128.97
1,242,520
+0.95(+0.75%)
Feb 21, 2014
127.99
128.61
127.72
128.01
826,853
+0.41(+0.32%)
Feb 20, 2014
126.05
127.80
125.69
127.61
1,260,023
+1.67(+1.33%)
Feb 19, 2014
126.85
127.43
125.84
125.94
1,602,836
-1.21(-0.95%)
Feb 18, 2014
126.10
127.31
125.81
127.15
1,604,987
+1.47(+1.17%)
Feb 14, 2014
125.48
125.68
125.68
125.68
1,173,672
-0.08(-0.07%)
Feb 13, 2014
122.80
125.83
122.78
125.76
1,448,537
+1.85(+1.50%)
Feb 12, 2014
123.71
124.55
123.42
123.91
2,241,113
+0.38(+0.31%)
Feb 11, 2014
122.77
123.79
122.17
123.53
2,371,490
+0.95(+0.77%)
Feb 10, 2014
122.32
122.70
121.30
122.58
1,234,299
+0.47(+0.39%)
Feb 07, 2014
120.66
122.27
120.46
122.11
1,939,617
+1.82(+1.51%)
Feb 06, 2014
119.37
120.79
119.37
120.29
3,208,068
+1.21(+1.01%)
Feb 05, 2014
119.58
119.93
117.40
119.08
2,069,848
-1.23(-1.02%)
Feb 04, 2014
120.05
120.83
119.13
120.32
2,812,106
+0.92(+0.77%)
Feb 03, 2014
123.16
123.63
118.70
119.40
1,963,946
-4.21(-3.41%)
Jan 31, 2014
122.40
124.45
122.13
123.61
1,340,247
-0.64(-0.52%)
Jan 30, 2014
123.21
124.92
123.17
124.25
1,933,315
+2.05(+1.68%)
Jan 29, 2014
123.04
123.63
121.87
122.20
1,507,861
-1.91(-1.54%)
Jan 28, 2014
122.78
124.14
122.63
124.11
887,364
+1.59(+1.29%)
Jan 27, 2014
124.97
125.07
121.54
122.52
2,720,094
-2.13(-1.71%)
Jan 24, 2014
127.18
127.26
124.41
124.66
2,136,137
-3.44(-2.68%)
Jan 23, 2014
128.27
128.32
127.19
128.10
1,619,660
-0.83(-0.65%)
Jan 22, 2014
128.46
129.09
128.12
128.93
589,500
+0.53(+0.41%)
Jan 21, 2014
128.61
128.79
127.33
128.40
1,117,414
+0.64(+0.50%)
Jan 17, 2014
128.33
127.76
127.76
127.76
2,085,557
-0.61(-0.48%)
Jan 16, 2014
127.76
128.38
127.57
128.37
1,566,970
+0.43(+0.33%)
Jan 15, 2014
126.97
128.02
127.22
127.95
688,284
+0.98(+0.77%)
Jan 14, 2014
125.69
127.15
125.23
126.97
1,066,579
+1.84(+1.47%)
Jan 13, 2014
126.91
127.24
124.42
125.13
1,350,683
-1.91(-1.50%)
Jan 10, 2014
126.16
127.07
125.56
127.04
1,384,748
+1.01(+0.80%)
Jan 09, 2014
126.35
126.66
125.19
126.03
1,262,399
+0.18(+0.14%)
Jan 08, 2014
125.42
126.02
124.75
125.85
1,724,865
+0.52(+0.41%)
Jan 07, 2014
124.56
125.72
124.37
125.33
998,656
+1.30(+1.05%)
Jan 06, 2014
125.67
125.96
123.93
124.03
1,100,746
-1.09(-0.87%)
Jan 03, 2014
124.79
125.37
124.40
125.12
1,922,214
+0.83(+0.66%)
Jan 02, 2014
125.26
125.43
123.68
124.30
1,421,004
-1.33(-1.06%)
Dec 31, 2013
125.56
125.63
125.63
125.63
3,719,487
+0.23(+0.19%)
Dec 30, 2013
125.38
125.71
124.94
125.40
2,031,503
+0.13(+0.10%)
Dec 27, 2013
125.90
126.03
124.92
125.27
882,970
-0.28(-0.22%)
Dec 26, 2013
125.80
126.29
125.35
125.55
899,309
+0.12(+0.10%)
Dec 24, 2013
125.11
125.66
125.00
125.43
920,469
+0.48(+0.39%)
Dec 23, 2013
124.24
125.06
124.07
124.94
1,000,233
+1.42(+1.15%)
Dec 20, 2013
121.45
123.85
121.45
123.53
1,401,636
+2.19(+1.81%)
Dec 19, 2013
122.06
122.17
121.13
121.33
1,155,777
-0.81(-0.66%)
Dec 18, 2013
120.72
122.18
119.52
122.14
2,031,837
+1.67(+1.38%)
Dec 17, 2013
120.58
120.70
119.66
120.47
1,501,655
-0.16(-0.13%)
Dec 16, 2013
119.80
120.73
119.63
120.63
1,366,598
+1.46(+1.23%)
Dec 13, 2013
118.96
119.50
118.34
119.17
1,405,266
+0.54(+0.45%)
Dec 12, 2013
118.69
119.17
118.18
118.63
580,538
+0.08(+0.07%)
Dec 11, 2013
120.94
120.94
118.22
118.55
1,086,183
-2.15(-1.79%)
Dec 10, 2013
121.67
122.04
120.56
120.70
736,335
-1.15(-0.94%)
Dec 09, 2013
122.14
122.47
121.31
121.85
980,456
-0.17(-0.14%)
Dec 06, 2013
122.28
122.59
121.45
122.02
825,905
+0.83(+0.69%)
Dec 05, 2013
120.84
121.56
120.61
121.19
1,070,031
+0.27(+0.22%)
Dec 04, 2013
120.72
121.85
119.53
120.92
1,122,700
-0.30(-0.25%)
Dec 03, 2013
121.64
122.17
120.73
121.22
1,077,406
-0.97(-0.79%)
Dec 02, 2013
123.25
123.42
121.62
122.19
1,388,708
-1.06(-0.86%)
Nov 29, 2013
123.70
123.89
123.17
123.25
852,919
+0.17(+0.14%)
Nov 27, 2013
122.66
123.24
122.23
123.08
1,534,968
+0.60(+0.49%)
Nov 26, 2013
121.23
122.73
121.20
122.48
405,889
+1.25(+1.03%)
Nov 25, 2013
121.64
121.71
120.91
121.23
738,612
-0.10(-0.08%)
Nov 22, 2013
120.87
121.42
120.59
121.33
534,698
+0.61(+0.51%)
Nov 21, 2013
118.87
120.81
118.68
120.72
1,163,673
+2.36(+1.99%)
Nov 20, 2013
119.03
119.37
117.78
118.36
824,723
-0.17(-0.14%)
Nov 19, 2013
119.45
120.00
118.06
118.53
740,353
-0.84(-0.71%)
Nov 18, 2013
121.05
121.18
118.97
119.37
1,326,445
-1.09(-0.91%)
Nov 15, 2013
119.94
120.58
119.56
120.46
579,004
+0.65(+0.54%)
Nov 14, 2013
120.19
120.22
119.16
119.82
742,383
-0.42(-0.35%)
Nov 13, 2013
118.14
120.27
117.92
120.24
714,548
+1.30(+1.09%)
Nov 12, 2013
118.19
118.95
117.90
118.95
470,716
+0.27(+0.23%)
Nov 11, 2013
118.21
118.85
117.78
118.68
625,859
+0.32(+0.27%)
Nov 08, 2013
115.93
118.47
115.84
118.35
2,872,456
+2.64(+2.28%)
Nov 07, 2013
118.68
118.85
115.62
115.72
2,126,707
-2.23(-1.89%)
Nov 06, 2013
119.57
119.72
117.76
117.95
1,478,827
-0.92(-0.77%)
Nov 05, 2013
118.71
119.09
117.86
118.86
584,765
-0.27(-0.22%)
Nov 04, 2013
118.23
119.35
117.95
119.13
1,586,021
+1.34(+1.14%)
Nov 01, 2013
118.64
118.87
116.83
117.79
1,650,932
-0.56(-0.48%)
Oct 31, 2013
118.94
119.51
117.75
118.35
4,173,947
-0.46(-0.39%)
Oct 30, 2013
121.06
121.10
118.56
118.82
1,921,414
-2.04(-1.68%)
Oct 29, 2013
120.66
121.13
119.96
120.85
1,277,741
+0.55(+0.45%)
Oct 28, 2013
120.54
120.76
119.57
120.31
749,645
-0.14(-0.12%)
Oct 25, 2013
120.95
121.14
119.85
120.44
1,140,371
-0.18(-0.15%)
Oct 24, 2013
120.06
120.92
119.82
120.62
1,028,284
+0.94(+0.79%)
Oct 23, 2013
119.46
119.77
118.95
119.68
759,016
-0.53(-0.44%)
Oct 22, 2013
120.73
121.23
119.65
120.20
1,643,917
+0.15(+0.12%)
Oct 21, 2013
120.58
120.83
119.76
120.06
847,749
-0.29(-0.24%)
Oct 18, 2013
119.87
120.41
119.42
120.34
1,578,043
+1.52(+1.28%)
Oct 17, 2013
117.47
118.83
117.12
118.83
1,158,216
+0.86(+0.73%)
Oct 16, 2013
117.26
118.03
116.90
117.97
918,465
+1.57(+1.35%)
Oct 15, 2013
117.41
117.59
116.01
116.39
973,072
-1.21(-1.03%)
Oct 14, 2013
116.07
117.73
115.97
117.61
435,016
+0.73(+0.63%)
Oct 11, 2013
115.02
116.98
114.94
116.87
1,449,287
+1.67(+1.45%)
Oct 10, 2013
113.88
115.39
113.65
115.20
1,262,633
+2.95(+2.63%)
Oct 09, 2013
113.39
113.41
111.44
112.25
1,602,020
-0.86(-0.76%)
Oct 08, 2013
115.64
115.88
113.01
113.11
1,429,083
-2.46(-2.13%)
Oct 07, 2013
116.12
116.77
115.57
115.57
623,610
-1.65(-1.40%)
Oct 04, 2013
116.23
117.59
116.21
117.22
951,464
+0.80(+0.69%)
Oct 03, 2013
117.45
117.60
115.43
116.41
1,047,963
-1.18(-1.01%)
Oct 02, 2013
117.07
117.85
116.79
117.60
784,775
-0.37(-0.31%)
Oct 01, 2013
116.09
117.97
116.09
117.97
1,288,555
+1.55(+1.33%)
Sep 30, 2013
115.03
116.61
114.45
116.41
1,344,429
+0.10(+0.09%)
Sep 27, 2013
116.10
116.77
115.84
116.31
577,999
-0.44(-0.37%)
Sep 26, 2013
116.28
117.14
115.99
116.75
559,140
+0.89(+0.77%)
Sep 25, 2013
116.14
116.98
115.83
115.86
840,339
-0.34(-0.29%)
Sep 24, 2013
116.02
117.00
115.09
116.20
1,302,153
+0.37(+0.32%)
Sep 23, 2013
115.86
116.18
114.72
115.83
602,431
-0.11(-0.10%)
Sep 20, 2013
116.69
116.71
115.81
115.94
387,437
-0.50(-0.43%)
Sep 19, 2013
116.72
116.81
115.90
116.44
486,743
+0.13(+0.11%)
Sep 18, 2013
115.40
116.76
114.32
116.31
730,014
+1.05(+0.91%)
Sep 17, 2013
114.08
115.30
114.08
115.26
573,123
+1.19(+1.04%)
Sep 16, 2013
115.27
114.98
113.94
114.06
676,465
+0.16(+0.14%)
Sep 13, 2013
113.72
113.98
113.01
113.91
678,371
+0.55(+0.49%)
Sep 12, 2013
114.09
114.16
113.26
113.35
1,283,748
-0.71(-0.62%)
Sep 11, 2013
113.97
114.27
113.60
114.06
509,493
-0.05(-0.04%)
Sep 10, 2013
113.55
114.13
113.21
114.11
980,371
+1.27(+1.12%)
Sep 09, 2013
111.53
112.93
111.51
112.85
773,158
+1.81(+1.63%)
Sep 06, 2013
111.57
111.62
109.16
111.04
1,093,533
+0.11(+0.10%)
Sep 05, 2013
110.86
111.34
110.64
110.93
920,139
+0.24(+0.22%)
Sep 04, 2013
109.72
110.70
109.27
110.69
740,243
+1.06(+0.97%)
Sep 03, 2013
110.25
110.73
108.49
109.62
1,493,314
+1.10(+1.01%)
Aug 30, 2013
110.36
110.36
108.45
108.53
471,479
-1.72(-1.56%)
Aug 29, 2013
108.82
110.66
108.78
110.24
326,771
+1.41(+1.30%)
Aug 28, 2013
108.61
109.30
108.30
108.83
1,727,844
+0.37(+0.34%)
Aug 27, 2013
109.95
110.48
108.39
108.46
1,053,915
-2.84(-2.56%)
Aug 26, 2013
111.40
112.14
110.93
111.31
1,257,533
+0.16(+0.14%)
Aug 23, 2013
111.34
111.36
110.40
111.15
886,176
+0.21(+0.19%)
Aug 22, 2013
109.81
111.05
109.81
110.94
1,124,409
+1.53(+1.40%)
Aug 21, 2013
109.50
110.42
108.78
109.40
1,057,805
-0.50(-0.45%)
Aug 20, 2013
108.38
110.10
108.38
109.90
741,740
+1.61(+1.48%)
Aug 19, 2013
109.20
109.57
108.28
108.30
1,083,865
-0.95(-0.87%)
Aug 16, 2013
109.23
109.97
109.19
109.25
2,364,772
-0.30(-0.27%)
Aug 15, 2013
110.45
110.54
109.37
109.54
884,445
-2.36(-2.11%)
Aug 14, 2013
112.41
112.54
111.86
111.91
295,214
-0.51(-0.45%)
Aug 13, 2013
112.59
112.59
111.50
112.41
853,826
-0.01(-0.01%)
Aug 12, 2013
110.81
112.42
110.81
112.42
661,402
+0.77(+0.69%)
Aug 09, 2013
111.51
112.19
111.07
111.66
672,952
-0.03(-0.02%)
Aug 08, 2013
111.96
112.17
111.11
111.68
645,295
+0.47(+0.42%)
Aug 07, 2013
111.89
112.26
110.90
111.21
845,433
-1.07(-0.95%)
Aug 06, 2013
113.15
113.21
111.83
112.28
1,750,225
-1.05(-0.93%)
Aug 05, 2013
112.74
113.47
112.70
113.34
391,038
+0.48(+0.43%)
Aug 02, 2013
112.26
113.00
112.08
112.86
391,234
+0.18(+0.16%)
Aug 01, 2013
111.86
112.88
111.68
112.68
1,161,709
+1.88(+1.70%)
Jul 31, 2013
110.76
111.79
110.69
110.80
1,443,071
+0.54(+0.49%)
Jul 30, 2013
110.26
110.54
109.84
110.26
949,498
+0.37(+0.34%)
Jul 29, 2013
110.36
110.85
109.49
109.89
1,422,348
-0.76(-0.68%)
Jul 26, 2013
110.51
110.65
109.76
110.65
487,342
-0.42(-0.37%)
Jul 25, 2013
109.57
111.12
109.57
111.06
613,888
+1.31(+1.19%)
Jul 24, 2013
111.25
111.28
109.62
109.75
1,675,463
-1.00(-0.90%)
Jul 23, 2013
111.33
111.42
110.57
110.75
1,870,375
-0.15(-0.13%)
Jul 22, 2013
110.76
111.15
110.55
110.90
468,414
+0.20(+0.18%)
Jul 19, 2013
110.67
110.83
110.23
110.69
674,161
-0.12(-0.11%)
Jul 18, 2013
110.59
111.25
110.42
110.81
1,252,108
+0.58(+0.53%)
Jul 17, 2013
110.49
110.68
109.98
110.23
358,033
+0.36(+0.33%)
Jul 16, 2013
110.58
110.69
109.58
109.87
1,041,193
-0.73(-0.66%)
Jul 15, 2013
110.14
110.69
109.87
110.60
891,256
+0.81(+0.74%)
Jul 12, 2013
109.43
110.25
109.43
109.79
614,389
+0.42(+0.38%)
Jul 11, 2013
109.43
109.48
108.77
109.38
819,127
+1.42(+1.32%)
Jul 10, 2013
107.61
108.00
107.34
107.95
799,658
+0.29(+0.27%)
Jul 09, 2013
107.47
107.90
107.40
107.67
3,962,129
+0.78(+0.73%)
Jul 08, 2013
106.87
107.04
106.45
106.88
3,062,798
+0.52(+0.49%)
Jul 05, 2013
105.78
106.39
104.83
106.36
2,146,884
+1.72(+1.64%)
Jul 03, 2013
104.16
104.99
103.90
104.65
442,249
+0.17(+0.16%)
Jul 02, 2013
104.48
105.18
103.72
104.48
1,428,464
-0.12(-0.12%)
Jul 01, 2013
103.42
105.08
103.42
104.60
3,149,427
+1.85(+1.80%)
Jun 28, 2013
103.18
103.70
102.70
102.75
1,848,822
-0.62(-0.60%)
Jun 27, 2013
102.37
103.53
102.23
103.37
1,277,297
+1.52(+1.49%)
Jun 26, 2013
102.29
102.46
101.46
101.85
677,058
+0.54(+0.54%)
Jun 25, 2013
101.66
101.89
100.66
101.31
815,951
+0.68(+0.68%)
Jun 24, 2013
100.79
101.42
99.67
100.62
1,442,232
-1.27(-1.25%)
Jun 21, 2013
101.55
102.08
100.46
101.89
1,346,288
+0.28(+0.27%)
Jun 20, 2013
102.76
102.97
101.20
101.62
1,524,016
-2.65(-2.55%)
Jun 19, 2013
105.64
105.76
104.23
104.27
480,268
-1.32(-1.25%)
Jun 18, 2013
104.58
105.85
104.53
105.59
1,261,360
+1.27(+1.22%)
Jun 17, 2013
104.51
104.75
103.68
104.32
743,163
+0.66(+0.63%)
Jun 14, 2013
104.24
104.46
103.40
103.66
967,960
-0.76(-0.72%)
Jun 13, 2013
102.83
104.61
102.34
104.42
1,059,155
+1.62(+1.58%)
Jun 12, 2013
104.41
104.59
102.68
102.80
649,444
-0.89(-0.86%)
Jun 11, 2013
103.51
104.51
102.67
103.69
2,340,609
-0.92(-0.88%)
Jun 10, 2013
104.56
104.70
103.74
104.61
639,924
+0.53(+0.51%)
Jun 07, 2013
103.58
104.32
102.94
104.09
652,014
+1.11(+1.07%)
Jun 06, 2013
101.97
102.98
101.24
102.98
1,350,024
+1.12(+1.10%)
Jun 05, 2013
103.11
103.38
101.60
101.86
1,202,133
-1.36(-1.32%)
Jun 04, 2013
104.32
104.79
102.46
103.22
1,441,602
-0.99(-0.95%)
Jun 03, 2013
104.04
104.50
102.54
104.21
2,401,222
+0.55(+0.53%)
May 31, 2013
104.16
104.91
103.64
103.65
1,293,689
-1.07(-1.02%)
May 30, 2013
104.16
104.91
103.96
104.72
398,296
+0.88(+0.85%)
May 29, 2013
104.24
104.49
103.00
103.84
725,202
-1.02(-0.97%)
May 28, 2013
104.66
105.59
104.13
104.86
946,268
+1.56(+1.51%)
May 24, 2013
102.76
103.40
102.04
103.30
476,611
-0.03(-0.03%)
May 23, 2013
101.75
103.40
101.66
103.33
1,373,604
+0.35(+0.34%)
May 22, 2013
104.75
105.68
102.34
102.98
1,151,869
-1.56(-1.49%)
May 21, 2013
104.40
104.81
104.10
104.54
582,845
+0.27(+0.26%)
May 20, 2013
104.27
104.89
104.16
104.27
1,950,856
-0.27(-0.26%)
May 17, 2013
103.77
104.58
103.60
104.54
961,929
+1.23(+1.20%)
May 16, 2013
103.26
103.99
103.01
103.30
2,522,391
-0.16(-0.15%)
May 15, 2013
103.24
104.00
103.15
103.46
1,495,691
+1.56(+1.53%)
May 13, 2013
101.82
102.27
101.44
101.90
455,172
+0.04(+0.04%)
May 10, 2013
100.83
101.89
100.75
101.87
278,004
+1.20(+1.19%)
May 09, 2013
100.86
101.12
100.35
100.67
472,177
-0.28(-0.27%)
May 08, 2013
100.48
100.99
100.22
100.94
322,482
+0.17(+0.17%)
May 07, 2013
100.21
100.77
99.79
100.77
568,543
+0.79(+0.79%)
May 06, 2013
99.56
100.14
99.45
99.98
280,390
+0.48(+0.48%)
May 03, 2013
99.26
100.08
98.01
99.50
1,619,310
+1.49(+1.52%)
May 02, 2013
96.84
98.15
96.74
98.01
606,367
+1.66(+1.72%)
May 01, 2013
98.43
98.52
96.30
96.35
1,041,544
-2.25(-2.28%)
Apr 30, 2013
98.34
98.73
97.78
98.60
509,086
+0.36(+0.37%)
Apr 29, 2013
98.13
98.51
97.86
98.24
1,458,996
+0.52(+0.53%)
Apr 26, 2013
97.82
98.05
97.41
97.72
731,626
-0.33(-0.34%)
Apr 25, 2013
97.44
98.56
97.21
98.05
1,200,905
+0.95(+0.98%)
Apr 24, 2013
96.80
97.17
96.26
97.10
1,281,812
+0.32(+0.33%)
Apr 23, 2013
96.11
96.84
95.60
96.78
809,108
+1.41(+1.48%)
Apr 22, 2013
95.20
95.60
93.67
95.37
1,090,750
+0.31(+0.33%)
Apr 19, 2013
94.45
95.18
93.63
95.06
417,788
+1.08(+1.15%)
Apr 18, 2013
94.89
95.05
93.56
93.98
1,035,750
-0.71(-0.75%)
Apr 17, 2013
95.58
95.58
93.73
94.69
960,235
-1.54(-1.60%)
Apr 16, 2013
95.31
96.39
94.95
96.23
633,036
+1.70(+1.79%)
Apr 15, 2013
97.61
97.61
94.18
94.53
1,546,693
-3.53(-3.60%)
Apr 12, 2013
98.04
98.38
97.27
98.06
698,865
-0.37(-0.37%)
Apr 11, 2013
98.24
99.09
98.18
98.43
531,216
+0.08(+0.08%)
Apr 10, 2013
96.83
98.50
96.74
98.35
751,985
+1.70(+1.76%)
Apr 09, 2013
96.95
97.10
96.32
96.64
1,256,190
-0.09(-0.10%)
Apr 08, 2013
95.93
96.80
95.71
96.73
3,132,042
+0.68(+0.71%)
Apr 05, 2013
94.89
96.08
94.65
96.05
1,239,439
-0.38(-0.39%)
Apr 04, 2013
95.82
96.46
95.45
96.43
2,345,473
+0.74(+0.77%)
Apr 03, 2013
97.77
97.77
95.37
95.69
1,801,219
-1.79(-1.83%)
Apr 02, 2013
98.60
98.73
97.27
97.48
1,546,688
-0.39(-0.40%)
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
.