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 (%)
Apr 28, 2017
92.20
92.48
92.15
92.44
6,330,982
+0.10(+0.10%)
Apr 27, 2017
92.25
92.46
92.21
92.34
2,292,756
+0.06(+0.07%)
Apr 26, 2017
92.04
92.28
92.02
92.28
1,515,718
+0.24(+0.26%)
Apr 25, 2017
92.22
92.32
92.00
92.04
2,289,926
-0.48(-0.52%)
Apr 24, 2017
92.29
92.52
92.24
92.52
4,102,991
-0.19(-0.21%)
Apr 21, 2017
92.75
92.89
92.68
92.71
3,220,238
+0.04(+0.05%)
Apr 20, 2017
92.73
92.80
92.54
92.67
1,954,725
-0.21(-0.22%)
Apr 19, 2017
92.89
92.93
92.77
92.87
2,018,035
-0.24(-0.26%)
Apr 18, 2017
92.84
93.19
92.79
93.12
1,935,777
+0.53(+0.57%)
Apr 17, 2017
92.74
92.82
92.50
92.59
1,280,663
-0.15(-0.16%)
Apr 13, 2017
92.61
92.80
92.45
92.73
2,154,361
+0.28(+0.30%)
Apr 12, 2017
92.24
92.51
92.17
92.46
2,621,922
+0.29(+0.31%)
Apr 11, 2017
91.96
92.26
91.95
92.17
2,559,167
+0.42(+0.46%)
Apr 10, 2017
91.70
91.85
91.66
91.75
2,020,905
+0.16(+0.18%)
Apr 07, 2017
92.08
92.19
91.58
91.58
1,366,995
-0.28(-0.30%)
Apr 06, 2017
91.95
92.01
91.74
91.86
1,725,558
-0.06(-0.07%)
Apr 05, 2017
91.63
92.01
91.59
91.92
2,941,930
+0.17(+0.19%)
Apr 04, 2017
91.85
91.93
91.75
91.75
1,521,734
-0.13(-0.14%)
Apr 03, 2017
91.54
91.92
91.52
91.88
4,815,135
+0.45(+0.49%)
Mar 31, 2017
91.37
91.46
91.31
91.43
1,961,614
+0.18(+0.20%)
Mar 30, 2017
91.46
91.47
91.23
91.24
1,718,153
-0.26(-0.28%)
Mar 29, 2017
91.40
91.54
91.40
91.50
2,148,587
+0.26(+0.28%)
Mar 28, 2017
91.66
91.66
91.24
91.24
1,567,003
-0.31(-0.34%)
Mar 27, 2017
91.71
91.75
91.50
91.56
3,018,961
+0.23(+0.25%)
Mar 24, 2017
91.25
91.44
91.22
91.33
2,933,542
+0.05(+0.06%)
Mar 23, 2017
91.43
91.47
91.12
91.28
2,985,098
-0.10(-0.10%)
Mar 22, 2017
91.37
91.55
91.30
91.37
2,577,024
+0.17(+0.19%)
Mar 21, 2017
90.84
91.23
90.84
91.20
1,624,957
+0.30(+0.33%)
Mar 20, 2017
90.70
90.92
90.70
90.90
1,563,165
+0.22(+0.25%)
Mar 17, 2017
90.55
90.76
90.53
90.68
1,370,524
+0.24(+0.27%)
Mar 16, 2017
90.47
90.59
90.41
90.44
3,175,931
-0.25(-0.28%)
Mar 15, 2017
90.04
90.69
89.98
90.69
4,275,340
+0.79(+0.88%)
Mar 14, 2017
89.85
90.00
89.83
89.90
998,584
+0.10(+0.11%)
Mar 13, 2017
89.89
89.98
89.78
89.81
1,550,556
-0.23(-0.25%)
Mar 10, 2017
90.03
90.06
89.84
90.03
1,539,493
+0.19(+0.21%)
Mar 09, 2017
90.00
90.03
89.79
89.84
2,682,776
-0.25(-0.28%)
Mar 08, 2017
89.98
90.18
89.96
90.09
2,763,460
-0.30(-0.34%)
Mar 07, 2017
90.42
90.47
90.36
90.40
1,843,576
-0.13(-0.14%)
Mar 06, 2017
90.56
90.57
90.43
90.53
1,618,758
-0.02(-0.02%)
Mar 03, 2017
90.48
90.55
90.27
90.54
2,897,689
+0.09(+0.10%)
Mar 02, 2017
90.53
90.57
90.34
90.46
2,336,777
-0.26(-0.29%)
Mar 01, 2017
90.66
90.74
90.61
90.72
2,597,432
-0.64(-0.70%)
Feb 28, 2017
91.44
91.58
91.34
91.35
2,871,071
-0.04(-0.05%)
Feb 27, 2017
91.65
91.66
91.34
91.40
3,807,942
-0.33(-0.36%)
Feb 24, 2017
91.60
91.79
91.50
91.72
3,095,948
+0.42(+0.46%)
Feb 23, 2017
91.22
91.30
91.17
91.30
2,131,073
+0.24(+0.27%)
Feb 22, 2017
91.10
91.15
90.76
91.06
3,252,962
+0.15(+0.16%)
Feb 21, 2017
90.74
91.03
90.72
90.91
3,276,008
-0.04(-0.05%)
Feb 17, 2017
90.96
90.96
90.96
0
+0.24(+0.27%)
Feb 16, 2017
90.44
90.80
90.44
90.71
2,844,787
+0.36(+0.40%)
Feb 15, 2017
90.21
90.41
90.20
90.35
3,181,441
-0.17(-0.19%)
Feb 14, 2017
90.81
90.88
90.33
90.52
2,680,924
-0.33(-0.36%)
Feb 13, 2017
90.79
90.86
90.69
90.85
1,208,785
-0.14(-0.15%)
Feb 10, 2017
90.85
91.06
90.85
90.99
1,904,027
-0.06(-0.07%)
Feb 09, 2017
91.59
91.42
91.03
91.05
1,769,627
-0.54(-0.59%)
Feb 08, 2017
91.66
91.36
91.59
3,680,210
+0.37(+0.41%)
Feb 07, 2017
91.01
91.39
90.95
91.22
1,781,685
+0.16(+0.18%)
Feb 06, 2017
91.00
91.14
90.79
91.06
1,735,315
+0.43(+0.48%)
Feb 03, 2017
90.79
90.98
90.46
90.63
1,978,948
+0.07(+0.08%)
Feb 02, 2017
90.82
90.88
90.55
90.56
1,646,274
+0.03(+0.04%)
Feb 01, 2017
90.41
90.66
90.26
90.52
2,376,714
-0.17(-0.19%)
Jan 31, 2017
90.47
90.84
90.47
90.70
1,635,115
+0.31(+0.34%)
Jan 30, 2017
90.43
90.59
90.39
90.39
2,211,505
-0.03(-0.03%)
Jan 27, 2017
90.35
90.48
90.34
90.41
2,646,807
+0.11(+0.12%)
Jan 26, 2017
90.14
90.33
89.95
90.30
2,563,124
+0.12(+0.13%)
Jan 25, 2017
90.26
90.37
90.06
90.18
2,103,359
-0.45(-0.50%)
Jan 24, 2017
90.77
90.89
90.50
90.63
1,556,666
-0.35(-0.38%)
Jan 23, 2017
90.66
91.15
90.52
90.97
1,992,452
+0.47(+0.52%)
Jan 20, 2017
90.34
90.58
90.20
90.50
1,513,174
+0.04(+0.05%)
Jan 19, 2017
90.51
90.55
90.28
90.45
2,131,142
-0.35(-0.38%)
Jan 18, 2017
91.17
91.25
90.77
90.80
4,216,519
-0.65(-0.71%)
Jan 17, 2017
91.49
91.54
91.29
91.45
1,918,983
+0.46(+0.50%)
Jan 13, 2017
90.99
90.99
90.99
0
-0.20(-0.22%)
Jan 12, 2017
91.36
91.54
91.16
91.19
1,789,117
+0.05(+0.06%)
Jan 11, 2017
91.08
91.46
90.92
91.14
2,123,941
+0.10(+0.11%)
Jan 10, 2017
91.03
91.17
90.99
91.03
1,566,817
-0.04(-0.05%)
Jan 09, 2017
91.06
91.11
90.96
91.08
1,476,829
+0.35(+0.38%)
Jan 06, 2017
90.81
90.98
90.69
90.73
1,854,875
-0.41(-0.45%)
Jan 05, 2017
90.74
91.24
90.68
91.15
3,873,655
+0.59(+0.65%)
Jan 04, 2017
90.42
90.60
90.32
90.56
1,763,985
+0.10(+0.11%)
Jan 03, 2017
90.09
90.55
90.04
90.45
3,741,813
-0.04(-0.05%)
Dec 30, 2016
90.50
90.50
90.50
0
+0.27(+0.30%)
Dec 29, 2016
90.10
90.36
90.10
90.23
1,538,831
+0.28(+0.31%)
Dec 28, 2016
89.67
90.05
89.61
89.95
1,586,614
+0.33(+0.37%)
Dec 27, 2016
89.54
89.63
89.53
89.63
1,330,578
-0.13(-0.14%)
Dec 23, 2016
89.76
89.76
89.76
0
+0.09(+0.10%)
Dec 22, 2016
89.61
89.74
89.54
89.67
2,168,388
-0.04(-0.04%)
Dec 21, 2016
89.65
89.76
89.60
89.71
2,169,921
+0.15(+0.16%)
Dec 20, 2016
89.43
89.61
89.37
89.56
1,124,641
-0.19(-0.21%)
Dec 19, 2016
89.65
89.79
89.54
89.75
1,962,681
+0.41(+0.46%)
Dec 16, 2016
89.38
89.61
89.18
89.34
2,101,813
+0.11(+0.13%)
Dec 15, 2016
89.46
89.50
89.16
89.23
2,319,250
-0.25(-0.28%)
Dec 14, 2016
90.53
90.60
89.46
89.48
4,571,948
-0.75(-0.83%)
Dec 13, 2016
90.33
90.39
90.06
90.23
2,312,704
+0.05(+0.06%)
Dec 12, 2016
90.10
90.27
89.97
90.17
1,784,486
+0.02(+0.02%)
Dec 09, 2016
90.58
90.68
90.12
90.16
3,783,038
-0.47(-0.51%)
Dec 08, 2016
90.67
90.73
90.54
90.62
1,574,830
-0.34(-0.38%)
Dec 07, 2016
90.83
91.01
90.82
90.97
1,435,696
+0.30(+0.33%)
Dec 06, 2016
90.66
90.75
90.58
90.66
1,147,741
+0.03(+0.04%)
Dec 05, 2016
90.36
90.86
90.26
90.63
2,646,885
-0.03(-0.04%)
Dec 02, 2016
90.45
90.79
90.45
90.66
1,926,236
+0.41(+0.45%)
Dec 01, 2016
90.18
90.35
89.91
90.26
4,022,696
-0.35(-0.38%)
Nov 30, 2016
90.63
90.83
90.52
90.61
3,906,327
-0.61(-0.67%)
Nov 29, 2016
90.97
91.24
90.91
91.22
2,027,202
+0.09(+0.10%)
Nov 28, 2016
91.01
91.16
90.92
91.12
2,875,058
+0.41(+0.46%)
Nov 25, 2016
90.82
90.86
90.59
90.71
1,101,523
-0.08(-0.09%)
Nov 23, 2016
90.79
90.79
90.79
0
-0.33(-0.36%)
Nov 22, 2016
91.15
91.31
91.03
91.11
2,026,857
+0.09(+0.09%)
Nov 21, 2016
91.02
91.15
90.92
91.03
1,584,915
+0.08(+0.09%)
Nov 18, 2016
91.33
91.42
90.86
90.95
4,755,818
-0.40(-0.44%)
Nov 17, 2016
91.60
91.66
91.29
91.35
2,903,403
-0.40(-0.44%)
Nov 16, 2016
91.47
91.82
91.47
91.76
3,213,084
+0.09(+0.09%)
Nov 15, 2016
91.66
91.84
91.60
91.67
1,616,768
+0.00(+0.00%)
Nov 14, 2016
91.67
92.02
91.48
91.67
4,360,958
-0.53(-0.58%)
Nov 11, 2016
92.58
92.65
92.17
92.21
2,884,447
-0.19(-0.20%)
Nov 10, 2016
92.68
92.99
92.38
92.40
6,326,050
-0.56(-0.60%)
Nov 09, 2016
93.96
93.96
92.89
92.95
7,413,433
-1.44(-1.52%)
Nov 08, 2016
94.75
94.78
94.35
94.39
1,373,444
-0.34(-0.35%)
Nov 07, 2016
94.77
94.83
94.69
94.73
3,041,365
-0.40(-0.42%)
Nov 04, 2016
94.94
95.16
94.93
95.12
1,974,756
+0.29(+0.31%)
Nov 03, 2016
94.75
94.88
94.69
94.83
797,625
-0.06(-0.06%)
Nov 02, 2016
94.78
95.06
94.71
94.89
1,691,436
+0.28(+0.30%)
Nov 01, 2016
94.33
94.79
94.28
94.61
2,328,119
+0.00(+0.00%)
Oct 31, 2016
94.64
94.67
94.52
94.60
5,135,054
+0.08(+0.08%)
Oct 28, 2016
94.42
94.60
94.38
94.53
1,527,721
+0.02(+0.02%)
Oct 27, 2016
94.51
94.55
94.31
94.51
4,267,834
-0.33(-0.34%)
Oct 26, 2016
94.91
94.95
94.80
94.84
1,322,330
-0.21(-0.22%)
Oct 25, 2016
94.94
95.19
94.92
95.04
855,250
-0.02(-0.02%)
Oct 24, 2016
95.25
95.25
94.95
95.06
1,047,953
-0.13(-0.14%)
Oct 21, 2016
95.22
95.23
95.06
95.19
664,404
+0.10(+0.11%)
Oct 20, 2016
95.31
95.31
95.05
95.09
1,140,010
-0.09(-0.09%)
Oct 19, 2016
94.99
95.24
94.99
95.17
1,470,773
+0.04(+0.05%)
Oct 18, 2016
94.82
95.13
94.81
95.13
1,726,928
+0.19(+0.20%)
Oct 17, 2016
94.83
95.02
94.83
94.94
1,734,310
+0.21(+0.22%)
Oct 14, 2016
94.78
95.03
94.71
94.73
2,449,184
-0.29(-0.31%)
Oct 13, 2016
94.99
95.15
94.99
95.03
1,382,583
+0.20(+0.21%)
Oct 12, 2016
94.75
94.83
94.64
94.83
1,207,302
+0.00(+0.00%)
Oct 11, 2016
94.84
94.99
94.72
94.83
2,259,917
-0.03(-0.03%)
Oct 10, 2016
94.90
94.90
94.71
94.85
1,241,279
-0.25(-0.26%)
Oct 07, 2016
95.05
95.18
94.88
95.10
1,862,691
+0.14(+0.14%)
Oct 06, 2016
95.06
95.22
94.95
94.97
1,835,145
-0.20(-0.21%)
Oct 05, 2016
95.34
95.37
95.06
95.16
1,734,069
-0.21(-0.23%)
Oct 04, 2016
95.70
95.78
95.37
95.38
4,594,829
-0.44(-0.46%)
Oct 03, 2016
96.01
96.04
95.80
95.82
3,430,397
-0.22(-0.23%)
Sep 30, 2016
96.29
96.31
95.90
96.04
2,020,710
-0.24(-0.25%)
Sep 29, 2016
96.05
96.43
95.99
96.28
1,295,885
+0.06(+0.06%)
Sep 28, 2016
96.31
96.40
96.19
96.22
687,912
-0.04(-0.04%)
Sep 27, 2016
96.37
96.37
96.17
96.26
1,814,113
+0.16(+0.17%)
Sep 26, 2016
95.95
96.19
95.94
96.10
889,984
+0.27(+0.29%)
Sep 23, 2016
95.74
95.89
95.71
95.83
1,109,621
+0.04(+0.04%)
Sep 22, 2016
95.66
95.89
95.64
95.78
1,179,290
+0.28(+0.30%)
Sep 21, 2016
95.24
95.54
95.14
95.50
1,291,059
+0.15(+0.16%)
Sep 20, 2016
95.31
95.47
95.28
95.34
1,372,101
+0.15(+0.15%)
Sep 19, 2016
95.28
95.35
95.19
95.20
571,244
-0.16(-0.17%)
Sep 16, 2016
95.37
95.43
95.24
95.36
971,129
+0.10(+0.11%)
Sep 15, 2016
95.18
95.33
95.00
95.26
1,169,763
+0.03(+0.03%)
Sep 14, 2016
95.04
95.36
95.04
95.23
1,237,311
+0.21(+0.23%)
Sep 13, 2016
95.44
95.45
94.80
95.02
2,322,471
-0.35(-0.37%)
Sep 12, 2016
95.18
95.45
95.15
95.37
1,685,164
+0.09(+0.09%)
Sep 09, 2016
95.40
95.41
95.24
95.28
1,981,650
-0.45(-0.48%)
Sep 08, 2016
96.03
96.12
95.63
95.74
1,499,605
-0.47(-0.49%)
Sep 07, 2016
96.30
96.37
96.16
96.21
974,854
+0.05(+0.05%)
Sep 06, 2016
95.69
96.22
95.65
96.16
1,495,763
+0.45(+0.47%)
Sep 02, 2016
95.78
95.71
95.71
95.71
1,805,758
-0.25(-0.26%)
Sep 01, 2016
95.57
95.99
95.52
95.96
2,068,826
+0.15(+0.16%)
Aug 31, 2016
95.93
96.05
95.81
95.81
2,342,553
-0.11(-0.12%)
Aug 30, 2016
95.98
96.01
95.87
95.92
2,914,506
-0.01(-0.01%)
Aug 29, 2016
95.71
95.99
95.70
95.93
1,746,738
+0.39(+0.41%)
Aug 26, 2016
96.05
96.28
95.47
95.54
2,319,451
-0.37(-0.38%)
Aug 25, 2016
95.98
96.08
95.89
95.91
1,210,481
-0.15(-0.16%)
Aug 24, 2016
96.17
96.20
95.98
96.06
1,569,692
-0.03(-0.04%)
Aug 23, 2016
96.17
96.27
96.01
96.10
1,096,418
-0.01(-0.01%)
Aug 22, 2016
96.10
96.18
96.00
96.10
1,265,229
+0.21(+0.22%)
Aug 19, 2016
95.95
96.04
95.77
95.89
1,629,331
-0.33(-0.34%)
Aug 18, 2016
96.11
96.28
95.97
96.22
1,453,078
+0.17(+0.18%)
Aug 17, 2016
95.92
96.17
95.80
96.04
2,022,666
+0.15(+0.16%)
Aug 16, 2016
95.97
96.05
95.81
95.89
1,672,295
-0.16(-0.17%)
Aug 15, 2016
96.19
96.25
96.04
96.05
1,203,609
-0.28(-0.29%)
Aug 12, 2016
96.47
96.61
96.31
96.34
1,606,460
+0.34(+0.36%)
Aug 11, 2016
96.38
96.44
95.90
95.99
2,127,268
-0.46(-0.48%)
Aug 10, 2016
96.25
96.52
96.23
96.46
1,472,721
+0.26(+0.27%)
Aug 09, 2016
95.97
96.23
95.92
96.20
2,119,634
+0.34(+0.36%)
Aug 08, 2016
95.80
96.00
95.70
95.86
1,521,195
-0.05(-0.05%)
Aug 05, 2016
96.23
96.32
95.90
95.91
2,762,470
-0.60(-0.62%)
Aug 04, 2016
96.48
96.70
96.47
96.51
1,242,362
+0.23(+0.24%)
Aug 03, 2016
96.28
96.31
96.03
96.28
1,339,907
+0.05(+0.05%)
Aug 02, 2016
96.03
96.42
96.03
96.22
3,406,955
-0.23(-0.24%)
Aug 01, 2016
96.49
96.67
96.42
96.46
2,891,994
-0.34(-0.35%)
Jul 29, 2016
96.60
96.82
96.53
96.79
2,788,209
+0.37(+0.38%)
Jul 28, 2016
96.22
96.50
96.18
96.42
1,425,374
+0.05(+0.05%)
Jul 27, 2016
96.08
96.37
95.97
96.37
2,292,831
+0.41(+0.43%)
Jul 26, 2016
96.05
96.05
95.78
95.96
1,979,038
+0.06(+0.06%)
Jul 25, 2016
95.95
96.07
95.89
95.90
1,038,587
-0.08(-0.08%)
Jul 22, 2016
95.84
96.15
95.81
95.98
1,331,688
-0.08(-0.08%)
Jul 21, 2016
95.60
96.09
95.58
96.05
2,271,787
+0.21(+0.22%)
Jul 20, 2016
95.90
95.90
95.75
95.84
2,586,026
-0.20(-0.20%)
Jul 19, 2016
96.01
96.12
95.93
96.04
4,873,539
+0.26(+0.27%)
Jul 18, 2016
95.96
96.05
95.69
95.78
4,875,419
-0.03(-0.03%)
Jul 15, 2016
95.90
95.96
95.70
95.81
3,284,430
-0.37(-0.38%)
Jul 14, 2016
96.05
96.30
96.03
96.17
3,226,419
-0.40(-0.42%)
Jul 13, 2016
96.61
96.75
96.54
96.58
3,594,798
+0.25(+0.26%)
Jul 12, 2016
96.51
96.59
96.20
96.33
4,808,509
-0.57(-0.59%)
Jul 11, 2016
97.14
97.23
96.90
96.90
3,187,780
-0.51(-0.53%)
Jul 08, 2016
97.24
97.44
97.09
97.42
2,450,769
+0.19(+0.19%)
Jul 07, 2016
97.18
97.37
97.00
97.23
1,545,562
-0.13(-0.13%)
Jul 06, 2016
97.43
97.45
97.20
97.36
2,244,826
+0.02(+0.02%)
Jul 05, 2016
97.17
97.51
97.13
97.34
3,418,458
+0.53(+0.55%)
Jul 01, 2016
96.99
96.81
96.81
96.81
6,182,407
+0.25(+0.26%)
Jun 30, 2016
96.49
96.77
96.36
96.56
6,657,195
+0.22(+0.22%)
Jun 29, 2016
96.66
96.73
96.33
96.34
3,124,442
-0.39(-0.41%)
Jun 28, 2016
96.72
96.79
96.55
96.73
2,105,378
-0.02(-0.02%)
Jun 27, 2016
96.56
96.80
96.51
96.75
5,436,698
+0.83(+0.86%)
Jun 24, 2016
96.14
96.15
95.81
95.92
5,135,511
+1.31(+1.38%)
Jun 23, 2016
94.67
94.87
94.59
94.61
2,006,192
-0.45(-0.48%)
Jun 22, 2016
94.88
95.08
94.85
95.07
1,612,782
+0.19(+0.20%)
Jun 21, 2016
95.07
95.19
94.86
94.88
1,748,346
-0.21(-0.22%)
Jun 20, 2016
95.08
95.15
95.02
95.09
2,288,732
-0.41(-0.43%)
Jun 17, 2016
95.74
95.74
95.43
95.50
3,674,271
-0.32(-0.34%)
Jun 16, 2016
95.98
96.19
95.73
95.83
3,613,176
+0.10(+0.11%)
Jun 15, 2016
95.43
95.83
95.43
95.72
2,781,701
+0.29(+0.30%)
Jun 14, 2016
95.71
95.71
95.41
95.43
1,626,694
-0.03(-0.03%)
Jun 13, 2016
95.44
95.53
95.30
95.46
1,203,841
+0.19(+0.20%)
Jun 10, 2016
95.22
95.38
95.12
95.27
2,197,932
+0.33(+0.35%)
Jun 09, 2016
95.07
95.10
94.93
94.94
1,553,993
+0.15(+0.15%)
Jun 08, 2016
94.75
94.84
94.71
94.79
1,502,330
+0.11(+0.12%)
Jun 07, 2016
94.72
94.79
94.67
94.68
3,126,812
+0.14(+0.14%)
Jun 06, 2016
94.60
94.72
94.52
94.54
2,007,080
-0.25(-0.26%)
Jun 03, 2016
94.65
94.81
94.62
94.79
2,306,051
+0.87(+0.93%)
Jun 02, 2016
93.78
93.99
93.78
93.92
5,894,150
+0.29(+0.31%)
Jun 01, 2016
93.90
93.95
93.59
93.63
3,259,632
-0.03(-0.03%)
May 31, 2016
93.32
93.75
93.32
93.66
2,032,312
+0.11(+0.12%)
May 27, 2016
93.76
93.55
93.55
93.55
2,337,623
-0.18(-0.19%)
May 26, 2016
93.59
93.81
93.53
93.73
1,169,566
+0.29(+0.31%)
May 25, 2016
93.46
93.57
93.40
93.44
1,043,100
-0.04(-0.05%)
May 24, 2016
93.47
93.58
93.35
93.48
1,130,847
-0.15(-0.16%)
May 23, 2016
93.65
93.72
93.53
93.64
1,045,368
+0.06(+0.06%)
May 20, 2016
93.53
93.67
93.45
93.58
1,241,174
+0.06(+0.06%)
May 19, 2016
93.52
93.66
93.47
93.52
1,575,811
+0.09(+0.10%)
May 18, 2016
93.98
93.99
93.31
93.42
3,452,050
-0.76(-0.81%)
May 17, 2016
94.24
94.38
94.17
94.18
1,357,541
-0.13(-0.14%)
May 16, 2016
94.42
94.42
94.28
94.31
2,001,173
-0.34(-0.36%)
May 13, 2016
94.35
94.68
94.31
94.65
5,866,433
+0.36(+0.38%)
May 12, 2016
94.27
94.40
94.20
94.29
1,477,914
-0.26(-0.27%)
May 11, 2016
94.36
94.65
94.31
94.55
1,882,508
+0.15(+0.15%)
May 10, 2016
94.38
94.45
94.30
94.40
1,765,405
-0.02(-0.02%)
May 09, 2016
94.36
94.43
94.28
94.42
1,710,325
+0.18(+0.19%)
May 06, 2016
94.40
94.44
94.14
94.24
1,963,141
-0.22(-0.23%)
May 05, 2016
94.17
94.46
94.01
94.46
1,473,219
+0.26(+0.27%)
May 04, 2016
94.05
94.22
93.89
94.21
1,378,812
+0.17(+0.18%)
May 03, 2016
94.01
94.12
93.96
94.04
2,731,199
+0.55(+0.59%)
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
.