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
PowerShares QQQ
(NQ:
)
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 30, 2015
108.73
109.17
107.06
107.63
44,035,204
-1.72(-1.57%)
Apr 29, 2015
109.43
110.07
108.75
109.35
34,013,688
-0.69(-0.63%)
Apr 28, 2015
110.34
110.55
109.11
110.04
36,847,232
-0.22(-0.20%)
Apr 27, 2015
110.95
111.16
110.02
110.26
31,084,856
-0.28(-0.25%)
Apr 24, 2015
110.21
110.69
110.03
110.54
32,508,128
+1.48(+1.36%)
Apr 23, 2015
108.28
109.55
108.26
109.06
29,456,440
+0.41(+0.38%)
Apr 22, 2015
108.34
108.83
107.64
108.65
21,420,932
+0.59(+0.55%)
Apr 21, 2015
107.60
108.41
107.93
108.06
22,731,816
+0.46(+0.43%)
Apr 20, 2015
106.54
107.79
106.50
107.60
28,937,020
+1.59(+1.50%)
Apr 17, 2015
106.66
106.95
105.55
106.01
46,513,964
-1.68(-1.56%)
Apr 16, 2015
107.55
107.88
107.40
107.69
16,192,519
-0.15(-0.14%)
Apr 15, 2015
107.45
108.07
107.32
107.84
21,116,876
+0.67(+0.63%)
Apr 14, 2015
107.37
107.68
106.56
107.17
23,751,392
-0.31(-0.29%)
Apr 13, 2015
107.83
108.38
107.36
107.48
17,726,508
-0.27(-0.25%)
Apr 10, 2015
107.27
107.76
107.03
107.75
17,164,344
+0.44(+0.41%)
Apr 09, 2015
106.59
107.35
106.23
107.31
23,113,088
+0.67(+0.63%)
Apr 08, 2015
105.84
106.79
105.83
106.64
25,862,888
+0.84(+0.79%)
Apr 07, 2015
105.92
106.70
105.80
105.80
19,368,372
-0.18(-0.17%)
Apr 06, 2015
104.50
106.27
104.34
105.98
24,449,018
+0.86(+0.82%)
Apr 02, 2015
105.15
105.12
105.12
105.12
19,164,200
+0.07(+0.07%)
Apr 01, 2015
105.60
105.62
104.37
105.05
32,964,762
-0.55(-0.52%)
Mar 31, 2015
106.43
106.65
105.57
105.60
30,467,696
-1.13(-1.06%)
Mar 30, 2015
106.16
106.82
106.16
106.73
30,568,316
+1.21(+1.15%)
Mar 27, 2015
105.08
105.77
104.92
105.52
33,878,384
+0.42(+0.40%)
Mar 26, 2015
104.59
105.70
104.24
105.10
47,844,400
-0.36(-0.34%)
Mar 25, 2015
108.10
108.20
105.42
105.46
41,574,308
-2.47(-2.29%)
Mar 24, 2015
108.31
108.81
107.91
107.93
22,434,940
-0.39(-0.36%)
Mar 23, 2015
108.47
108.77
108.28
108.32
17,264,016
-0.21(-0.19%)
Mar 20, 2015
108.72
109.07
108.51
108.53
31,761,404
+0.45(+0.42%)
Mar 19, 2015
108.03
108.38
107.87
108.08
31,307,124
+0.16(+0.15%)
Mar 18, 2015
106.58
108.41
106.03
107.92
40,611,604
+1.05(+0.98%)
Mar 17, 2015
106.41
107.04
106.16
106.87
19,594,230
+0.17(+0.16%)
Mar 16, 2015
105.73
106.73
105.62
106.70
25,669,180
+1.36(+1.29%)
Mar 13, 2015
105.70
106.12
104.69
105.34
42,021,104
-0.46(-0.43%)
Mar 12, 2015
105.03
105.92
104.96
105.80
21,460,752
+0.69(+0.66%)
Mar 11, 2015
105.88
106.01
105.07
105.11
23,742,002
-0.61(-0.58%)
Mar 10, 2015
106.95
106.98
105.72
105.72
34,208,616
-2.00(-1.86%)
Mar 09, 2015
107.63
107.99
107.19
107.72
26,223,472
+0.31(+0.29%)
Mar 06, 2015
108.50
108.71
107.14
107.41
30,990,366
-1.23(-1.13%)
Mar 05, 2015
108.73
108.97
108.19
108.64
15,373,479
+0.19(+0.18%)
Mar 04, 2015
108.51
108.67
107.92
108.45
20,989,480
-0.42(-0.39%)
Mar 03, 2015
109.06
109.16
108.35
108.87
20,778,124
-0.51(-0.47%)
Mar 02, 2015
108.61
109.42
108.59
109.38
22,974,244
+0.98(+0.90%)
Feb 27, 2015
108.84
108.91
108.23
108.40
27,757,584
-0.48(-0.44%)
Feb 26, 2015
108.44
108.94
108.14
108.88
22,227,256
+0.55(+0.51%)
Feb 25, 2015
108.44
108.86
108.09
108.33
19,464,172
-0.27(-0.25%)
Feb 24, 2015
108.38
108.73
108.05
108.60
19,722,128
+0.08(+0.07%)
Feb 23, 2015
108.35
108.55
108.11
108.52
17,846,332
+0.11(+0.10%)
Feb 20, 2015
107.62
108.47
107.28
108.41
28,336,710
+0.72(+0.67%)
Feb 19, 2015
107.09
107.76
107.06
107.69
19,817,072
+0.53(+0.49%)
Feb 18, 2015
106.88
107.22
106.74
107.16
15,112,343
+0.15(+0.14%)
Feb 17, 2015
106.91
107.08
106.64
107.01
17,670,688
+0.10(+0.09%)
Feb 13, 2015
106.29
106.91
106.91
106.91
29,030,200
+0.91(+0.86%)
Feb 12, 2015
105.46
106.04
105.30
106.00
22,509,956
+1.22(+1.16%)
Feb 11, 2015
104.52
105.02
104.32
104.78
20,214,496
+0.38(+0.36%)
Feb 10, 2015
103.37
104.54
103.21
104.40
23,666,676
+1.60(+1.56%)
Feb 09, 2015
102.73
103.28
102.55
102.80
22,595,532
-0.33(-0.32%)
Feb 06, 2015
103.92
104.17
102.76
103.13
34,169,256
-0.63(-0.61%)
Feb 05, 2015
103.13
103.83
102.87
103.76
23,591,160
+0.89(+0.87%)
Feb 04, 2015
102.54
103.55
102.43
102.87
34,038,592
-0.09(-0.09%)
Feb 03, 2015
102.35
103.03
101.68
102.96
30,738,488
+0.98(+0.96%)
Feb 02, 2015
101.33
102.07
99.75
101.98
43,599,136
+0.88(+0.87%)
Jan 30, 2015
101.80
102.43
100.96
101.10
42,927,640
-0.79(-0.78%)
Jan 29, 2015
100.84
102.08
99.96
101.89
46,472,880
+0.97(+0.96%)
Jan 28, 2015
103.07
103.18
100.90
100.92
43,563,040
-0.52(-0.51%)
Jan 27, 2015
102.50
102.56
101.58
101.44
45,179,984
-2.70(-2.59%)
Jan 26, 2015
104.14
104.33
103.61
104.14
19,897,976
-0.12(-0.12%)
Jan 23, 2015
104.02
104.58
103.72
104.26
34,782,992
+0.23(+0.22%)
Jan 22, 2015
102.54
104.14
101.64
104.03
40,847,840
+1.89(+1.85%)
Jan 21, 2015
101.33
102.62
100.97
102.14
40,093,064
+0.52(+0.51%)
Jan 20, 2015
101.43
101.88
100.29
101.62
30,910,684
+0.80(+0.79%)
Jan 16, 2015
99.52
100.82
100.82
100.82
35,362,200
+1.17(+1.17%)
Jan 15, 2015
101.43
101.59
99.53
99.65
50,893,000
-1.31(-1.30%)
Jan 14, 2015
100.50
101.48
100.07
100.96
51,268,344
-0.56(-0.55%)
Jan 13, 2015
102.54
103.62
100.70
101.52
56,139,652
-0.03(-0.03%)
Jan 12, 2015
102.82
102.93
101.28
101.55
34,110,972
-1.07(-1.04%)
Jan 09, 2015
103.62
103.65
102.02
102.62
41,410,072
-0.68(-0.66%)
Jan 08, 2015
102.22
103.50
102.11
103.30
40,189,032
+1.94(+1.91%)
Jan 07, 2015
100.73
101.60
100.48
101.36
37,557,700
+1.29(+1.29%)
Jan 06, 2015
101.58
101.75
99.62
100.07
66,173,640
-1.36(-1.34%)
Jan 05, 2015
102.49
102.61
101.14
101.43
36,455,816
-1.51(-1.47%)
Jan 02, 2015
103.76
104.20
102.44
102.94
31,314,600
-0.31(-0.30%)
Dec 31, 2014
104.51
103.25
103.25
103.25
24,367,100
-1.07(-1.03%)
Dec 30, 2014
104.72
104.96
104.17
104.32
18,597,172
-0.70(-0.67%)
Dec 29, 2014
104.94
105.25
104.88
105.02
17,059,912
-0.02(-0.02%)
Dec 26, 2014
104.60
105.26
104.57
105.04
13,924,332
+0.74(+0.71%)
Dec 24, 2014
104.34
104.30
104.30
104.30
14,291,300
+0.09(+0.09%)
Dec 23, 2014
104.96
104.97
104.09
104.21
26,746,612
-0.37(-0.35%)
Dec 22, 2014
104.15
104.61
104.10
104.58
33,860,816
+0.26(+0.25%)
Dec 19, 2014
103.97
104.74
103.71
104.32
51,419,912
+0.07(+0.07%)
Dec 18, 2014
103.26
104.26
102.98
104.25
49,754,312
+2.45(+2.41%)
Dec 17, 2014
100.05
102.09
99.92
101.80
79,697,096
+1.82(+1.82%)
Dec 16, 2014
100.97
102.47
99.96
99.98
65,317,912
-1.63(-1.60%)
Dec 15, 2014
103.20
103.58
101.31
101.61
52,925,720
-1.06(-1.03%)
Dec 12, 2014
102.81
103.99
102.66
102.67
46,889,392
-1.13(-1.09%)
Dec 11, 2014
103.61
105.04
103.59
103.80
47,435,196
+0.49(+0.47%)
Dec 10, 2014
104.77
105.03
103.12
103.31
39,242,544
-1.65(-1.57%)
Dec 09, 2014
103.41
105.04
103.04
104.96
46,016,656
+0.33(+0.32%)
Dec 08, 2014
105.11
105.57
104.08
104.63
32,673,976
-0.75(-0.71%)
Dec 05, 2014
105.54
105.70
105.14
105.38
25,622,236
+0.01(+0.01%)
Dec 04, 2014
105.32
105.78
104.93
105.37
30,994,248
-0.05(-0.05%)
Dec 03, 2014
105.39
105.56
104.76
105.42
32,971,498
+0.19(+0.18%)
Dec 02, 2014
104.92
105.42
104.70
105.23
26,016,380
+0.42(+0.40%)
Dec 01, 2014
105.72
105.92
104.42
104.81
35,965,304
-1.20(-1.13%)
Nov 28, 2014
105.80
106.25
105.73
106.01
17,360,420
+0.49(+0.46%)
Nov 26, 2014
104.94
105.52
105.52
105.52
18,973,800
+0.68(+0.65%)
Nov 25, 2014
104.84
105.15
104.57
104.84
17,520,520
+0.16(+0.15%)
Nov 24, 2014
104.15
104.72
104.06
104.68
17,895,592
+0.81(+0.78%)
Nov 21, 2014
104.59
104.69
103.54
103.87
34,049,128
+0.20(+0.19%)
Nov 20, 2014
102.77
103.76
102.69
103.67
22,817,912
+0.46(+0.45%)
Nov 19, 2014
103.57
103.57
102.73
103.21
23,711,452
-0.47(-0.45%)
Nov 18, 2014
103.00
103.82
102.99
103.68
26,318,032
+0.77(+0.75%)
Nov 17, 2014
102.98
103.21
102.42
102.91
23,352,988
-0.31(-0.30%)
Nov 14, 2014
102.87
103.22
102.53
103.22
19,251,346
+0.32(+0.31%)
Nov 13, 2014
102.65
103.28
102.42
102.90
28,015,904
+0.44(+0.43%)
Nov 12, 2014
101.87
102.57
101.87
102.46
22,039,260
+0.18(+0.18%)
Nov 11, 2014
101.98
102.28
101.70
102.28
15,439,873
+0.32(+0.31%)
Nov 10, 2014
101.65
102.09
101.38
101.96
20,348,200
+0.36(+0.35%)
Nov 07, 2014
101.87
101.91
101.07
101.60
20,931,734
-0.09(-0.09%)
Nov 06, 2014
101.32
101.72
100.92
101.69
24,660,316
+0.32(+0.32%)
Nov 05, 2014
102.01
102.03
101.02
101.37
25,774,008
+0.01(+0.01%)
Nov 04, 2014
101.36
101.62
100.67
101.36
22,739,048
-0.34(-0.33%)
Nov 03, 2014
101.53
101.97
101.43
101.70
33,397,248
+0.30(+0.30%)
Oct 31, 2014
101.67
101.75
101.07
101.40
54,254,140
+1.38(+1.38%)
Oct 30, 2014
99.37
100.26
99.14
100.02
35,925,704
+0.21(+0.21%)
Oct 29, 2014
99.84
100.07
99.10
99.81
40,531,952
-0.37(-0.37%)
Oct 28, 2014
99.10
100.20
99.08
100.18
34,426,072
+1.49(+1.51%)
Oct 27, 2014
98.40
98.87
98.02
98.69
29,542,932
+0.07(+0.07%)
Oct 24, 2014
97.97
98.69
97.64
98.62
43,161,724
+0.80(+0.82%)
Oct 23, 2014
97.32
98.36
97.17
97.82
48,111,148
+1.45(+1.50%)
Oct 22, 2014
97.17
97.30
96.31
96.37
39,169,372
-0.50(-0.52%)
Oct 21, 2014
95.54
96.87
95.32
96.87
53,581,020
+2.48(+2.63%)
Oct 20, 2014
92.96
94.47
92.80
94.39
41,416,728
+1.39(+1.49%)
Oct 17, 2014
93.00
93.89
92.46
93.00
69,546,720
+1.21(+1.32%)
Oct 16, 2014
90.43
92.58
90.39
91.79
93,150,472
-0.58(-0.63%)
Oct 15, 2014
91.55
92.76
90.24
92.37
108,823,528
-0.60(-0.65%)
Oct 14, 2014
93.60
94.17
92.71
92.97
71,797,200
+0.01(+0.01%)
Oct 13, 2014
94.29
94.99
92.88
92.96
80,792,144
-1.48(-1.57%)
Oct 10, 2014
96.29
96.83
94.42
94.44
77,579,424
-2.42(-2.50%)
Oct 09, 2014
98.33
98.57
96.71
96.86
62,352,824
-1.59(-1.62%)
Oct 08, 2014
96.66
98.76
96.06
98.45
64,915,920
+1.88(+1.95%)
Oct 07, 2014
97.48
97.78
96.56
96.57
45,122,800
-1.39(-1.42%)
Oct 06, 2014
98.47
98.72
97.66
97.96
36,033,032
-0.21(-0.21%)
Oct 03, 2014
97.76
98.57
97.44
98.17
41,627,772
+0.96(+0.99%)
Oct 02, 2014
97.19
97.51
95.97
97.21
54,480,192
+0.00(+0.00%)
Oct 01, 2014
98.54
98.61
96.90
97.21
58,150,040
-1.58(-1.60%)
Sep 30, 2014
98.92
99.30
98.32
98.79
41,831,272
+0.14(+0.14%)
Sep 29, 2014
97.80
98.92
97.75
98.65
33,339,272
-0.13(-0.13%)
Sep 26, 2014
98.05
98.96
97.89
98.78
56,109,104
+1.04(+1.06%)
Sep 25, 2014
99.53
99.65
97.70
97.74
68,610,528
-2.10(-2.10%)
Sep 24, 2014
98.87
99.89
98.54
99.84
35,935,600
+1.06(+1.07%)
Sep 23, 2014
98.67
99.22
98.58
98.78
33,979,532
-0.27(-0.27%)
Sep 22, 2014
99.74
99.75
98.62
99.05
48,649,800
-0.93(-0.93%)
Sep 19, 2014
100.46
100.56
99.58
99.98
46,923,056
-0.30(-0.30%)
Sep 18, 2014
99.83
100.29
99.73
100.28
30,182,064
+0.75(+0.75%)
Sep 17, 2014
99.37
100.00
98.93
99.53
37,199,604
+0.15(+0.15%)
Sep 16, 2014
98.16
99.57
98.05
99.38
38,163,452
+0.86(+0.87%)
Sep 15, 2014
99.59
99.60
98.22
98.52
32,959,940
-0.96(-0.97%)
Sep 12, 2014
99.90
99.93
99.17
99.48
30,446,000
-0.51(-0.51%)
Sep 11, 2014
99.65
100.04
99.24
99.99
28,754,992
-0.08(-0.08%)
Sep 10, 2014
99.38
100.11
99.15
100.07
31,075,180
+0.82(+0.83%)
Sep 09, 2014
100.06
100.46
99.06
99.25
36,417,268
-0.83(-0.83%)
Sep 08, 2014
99.89
100.33
99.62
100.08
25,575,702
+0.19(+0.19%)
Sep 05, 2014
99.58
99.95
99.03
99.89
30,805,768
+0.50(+0.50%)
Sep 04, 2014
99.73
100.22
99.14
99.39
24,656,640
-0.09(-0.09%)
Sep 03, 2014
100.32
100.34
99.30
99.48
25,939,446
-0.59(-0.59%)
Sep 02, 2014
100.04
100.10
99.66
100.07
18,328,022
+0.29(+0.29%)
Aug 29, 2014
99.63
99.78
99.78
99.78
17,906,300
+0.37(+0.37%)
Aug 28, 2014
99.20
99.53
99.08
99.41
23,558,038
-0.11(-0.11%)
Aug 27, 2014
99.53
99.64
99.32
99.52
15,592,147
+0.02(+0.02%)
Aug 26, 2014
99.53
99.61
99.27
99.50
20,090,300
+0.10(+0.10%)
Aug 25, 2014
99.52
99.68
99.16
99.40
24,113,638
+0.35(+0.35%)
Aug 22, 2014
98.94
99.25
98.72
99.05
24,699,452
+0.15(+0.15%)
Aug 21, 2014
98.76
98.90
98.60
98.90
19,333,176
+0.20(+0.20%)
Aug 20, 2014
98.61
98.90
98.53
98.70
23,415,898
+0.00(+0.00%)
Aug 19, 2014
98.38
98.76
98.32
98.70
21,354,036
+0.55(+0.56%)
Aug 18, 2014
97.89
98.24
97.77
98.15
38,931,416
+0.75(+0.77%)
Aug 15, 2014
97.46
97.61
96.50
97.40
55,205,488
+0.47(+0.48%)
Aug 14, 2014
96.54
96.95
96.43
96.93
24,992,262
+0.50(+0.52%)
Aug 13, 2014
95.81
96.46
95.76
96.43
27,978,012
+1.01(+1.06%)
Aug 12, 2014
95.38
95.67
94.93
95.42
28,154,800
-0.04(-0.04%)
Aug 11, 2014
95.25
95.76
95.20
95.46
28,279,052
+0.56(+0.59%)
Aug 08, 2014
94.38
94.94
93.97
94.90
40,238,384
+0.68(+0.72%)
Aug 07, 2014
94.95
95.14
93.89
94.22
33,270,730
-0.30(-0.32%)
Aug 06, 2014
93.99
95.11
93.92
94.52
34,382,004
-0.07(-0.07%)
Aug 05, 2014
94.94
95.21
94.15
94.59
48,742,552
-0.73(-0.77%)
Aug 04, 2014
94.90
95.69
94.52
95.32
33,153,716
+0.65(+0.69%)
Aug 01, 2014
94.83
95.34
94.04
94.67
60,707,992
-0.35(-0.37%)
Jul 31, 2014
96.20
96.34
94.88
95.02
49,884,728
-1.96(-2.02%)
Jul 30, 2014
97.13
97.32
96.60
96.98
35,340,196
+0.38(+0.39%)
Jul 29, 2014
96.97
97.20
96.52
96.60
27,013,772
-0.17(-0.18%)
Jul 28, 2014
96.80
97.02
96.02
96.77
25,580,876
+0.03(+0.03%)
Jul 25, 2014
96.65
96.87
96.23
96.74
29,903,632
-0.38(-0.39%)
Jul 24, 2014
97.40
97.51
96.98
97.12
24,681,042
-0.11(-0.11%)
Jul 23, 2014
96.94
97.34
96.77
97.23
28,897,858
+0.62(+0.64%)
Jul 22, 2014
96.44
96.76
96.34
96.61
25,272,276
+0.61(+0.64%)
Jul 21, 2014
95.92
96.16
95.55
96.00
29,728,196
-0.12(-0.12%)
Jul 18, 2014
95.14
96.17
95.00
96.12
36,690,832
+1.50(+1.59%)
Jul 17, 2014
95.63
95.97
94.32
94.62
42,266,420
-1.27(-1.33%)
Jul 16, 2014
96.19
96.30
95.78
95.89
22,010,284
+0.38(+0.40%)
Jul 15, 2014
95.98
96.09
94.83
95.51
39,246,284
-0.33(-0.34%)
Jul 14, 2014
95.70
96.06
95.53
95.84
19,416,124
+0.57(+0.60%)
Jul 11, 2014
94.87
95.27
94.61
95.27
19,570,392
+0.61(+0.64%)
Jul 10, 2014
93.78
95.05
93.63
94.66
44,223,336
-0.30(-0.32%)
Jul 09, 2014
94.51
95.06
94.24
94.96
29,908,062
+0.70(+0.74%)
Jul 08, 2014
95.24
95.30
93.87
94.26
40,553,920
-1.15(-1.21%)
Jul 07, 2014
95.59
95.71
95.23
95.41
23,241,504
-0.29(-0.30%)
Jul 03, 2014
95.41
95.70
95.70
95.70
15,291,700
+0.60(+0.63%)
Jul 02, 2014
94.98
95.24
94.91
95.10
18,756,316
+0.16(+0.17%)
Jul 01, 2014
94.21
95.19
94.20
94.94
31,791,256
+1.03(+1.10%)
Jun 30, 2014
93.71
94.14
93.67
93.91
19,664,852
+0.16(+0.17%)
Jun 27, 2014
93.21
93.77
93.19
93.75
22,881,506
+0.41(+0.44%)
Jun 26, 2014
93.35
93.36
92.62
93.34
22,548,764
+0.05(+0.05%)
Jun 25, 2014
92.49
93.45
92.48
93.29
29,923,152
+0.59(+0.64%)
Jun 24, 2014
92.79
93.57
92.43
92.70
31,895,462
-0.09(-0.10%)
Jun 23, 2014
92.73
92.82
92.51
92.79
20,793,156
+0.02(+0.02%)
Jun 20, 2014
92.70
92.87
92.53
92.77
25,897,494
-0.14(-0.15%)
Jun 19, 2014
93.10
93.17
92.49
92.91
38,376,720
-0.06(-0.06%)
Jun 18, 2014
92.55
93.10
91.98
92.97
34,328,080
+0.52(+0.56%)
Jun 17, 2014
92.34
92.70
92.18
92.45
19,965,376
+0.05(+0.05%)
Jun 16, 2014
92.16
92.67
91.96
92.40
25,182,684
+0.08(+0.09%)
Jun 13, 2014
92.47
92.55
91.92
92.32
39,449,996
+0.27(+0.29%)
Jun 12, 2014
92.69
92.79
91.73
92.05
35,098,340
-0.84(-0.90%)
Jun 11, 2014
92.59
93.02
92.50
92.89
21,776,496
-0.02(-0.02%)
Jun 10, 2014
92.67
92.96
92.56
92.91
20,561,428
+0.09(+0.10%)
Jun 06, 2014
92.66
92.82
92.45
92.82
22,680,644
+0.53(+0.57%)
Jun 05, 2014
91.61
92.46
91.29
92.29
35,532,960
+0.77(+0.84%)
Jun 04, 2014
90.96
91.67
90.81
91.52
19,361,672
+0.34(+0.37%)
Jun 03, 2014
90.91
91.33
90.80
91.18
21,718,566
-0.04(-0.04%)
Jun 02, 2014
91.43
91.44
90.64
91.22
27,911,952
-0.09(-0.10%)
May 30, 2014
91.33
91.45
90.83
91.31
29,916,900
+0.01(+0.01%)
May 29, 2014
91.05
91.31
90.86
91.30
33,006,748
+0.58(+0.64%)
May 28, 2014
90.97
91.10
90.64
90.72
30,462,306
-0.28(-0.31%)
May 27, 2014
90.28
91.02
90.20
91.00
29,665,566
+1.12(+1.25%)
May 23, 2014
89.32
89.88
89.88
89.88
22,687,300
+0.49(+0.55%)
May 22, 2014
88.94
89.45
88.80
89.39
22,500,766
+0.55(+0.62%)
May 21, 2014
88.16
88.89
88.11
88.84
35,112,900
+0.84(+0.95%)
May 20, 2014
88.28
88.60
87.64
88.00
33,668,316
-0.32(-0.36%)
May 19, 2014
87.47
88.46
87.30
88.32
29,014,400
+0.61(+0.70%)
May 16, 2014
87.24
87.76
86.64
87.71
66,807,316
+0.57(+0.66%)
May 15, 2014
87.81
87.96
86.58
87.14
59,369,312
-0.69(-0.79%)
May 14, 2014
88.03
88.35
87.62
87.83
25,295,314
-0.46(-0.52%)
May 13, 2014
88.32
88.61
88.12
88.29
26,778,842
+0.06(+0.07%)
May 12, 2014
87.31
88.26
87.24
88.23
38,868,388
+1.43(+1.65%)
May 09, 2014
86.41
86.86
85.85
86.80
35,081,528
+0.32(+0.37%)
May 08, 2014
86.26
87.53
86.05
86.48
46,507,832
-0.08(-0.09%)
May 07, 2014
87.00
87.08
85.53
86.56
61,070,376
-0.25(-0.29%)
May 06, 2014
87.83
87.86
86.77
86.81
33,284,030
-1.14(-1.30%)
May 05, 2014
86.98
87.96
86.76
87.95
27,303,734
+0.46(+0.53%)
May 02, 2014
87.94
88.11
87.28
87.49
40,074,152
-0.16(-0.18%)
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
.