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
(IX:
)
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, 2014
10578
10631
10564
10627
0
+43.60(+0.41%)
Apr 29, 2014
10556
10598
10556
10584
0
+57.10(+0.54%)
Apr 28, 2014
10538
10565
10439
10526
0
+21.50(+0.20%)
Apr 25, 2014
10552
10552
10485
10505
0
-70.90(-0.67%)
Apr 24, 2014
10598
10602
10535
10576
0
-6.00(-0.06%)
Apr 23, 2014
10595
10602
10572
10582
0
-17.10(-0.16%)
Apr 22, 2014
10569
10621
10567
10599
0
+39.70(+0.38%)
Apr 21, 2014
10533
10560
10522
10559
0
+26.50(+0.25%)
Apr 17, 2014
10494
10533
10533
10533
3,341,430,016
+27.00(+0.26%)
Apr 16, 2014
10451
10506
10436
10506
0
+103.80(+1.00%)
Apr 15, 2014
10368
10407
10272
10402
0
+42.60(+0.41%)
Apr 14, 2014
10334
10380
10287
10359
0
+78.50(+0.76%)
Apr 11, 2014
10344
10370
10271
10281
0
-85.90(-0.83%)
Apr 10, 2014
10549
10555
10356
10367
0
-188.10(-1.78%)
Apr 09, 2014
10480
10555
10455
10555
0
+102.90(+0.98%)
Apr 08, 2014
10411
10468
10376
10452
0
+44.60(+0.43%)
Apr 07, 2014
10501
10508
10392
10407
0
-109.60(-1.04%)
Apr 04, 2014
10641
10669
10506
10517
0
-81.50(-0.77%)
Apr 03, 2014
10619
10623
10568
10598
0
-18.40(-0.17%)
Apr 02, 2014
10585
10627
10572
10617
0
+32.60(+0.31%)
Apr 01, 2014
10538
10585
10538
10584
0
+56.50(+0.54%)
Mar 31, 2014
10484
10535
10484
10528
0
+92.90(+0.89%)
Mar 28, 2014
10398
10473
10398
10435
0
+61.50(+0.59%)
Mar 27, 2014
10361
10396
10331
10373
0
+14.00(+0.14%)
Mar 26, 2014
10417
10471
10359
10359
0
-57.70(-0.55%)
Mar 25, 2014
10398
10437
10370
10417
0
+55.00(+0.53%)
Mar 24, 2014
10401
10441
10319
10362
0
-30.10(-0.29%)
Mar 21, 2014
10457
10482
10382
10392
0
-8.50(-0.08%)
Mar 20, 2014
10338
10408
10305
10401
0
+41.20(+0.40%)
Mar 19, 2014
10442
10443
10306
10360
0
-82.00(-0.79%)
Mar 18, 2014
10385
10450
10385
10442
0
+64.50(+0.62%)
Mar 17, 2014
10327
10399
10327
10377
0
+91.90(+0.89%)
Mar 14, 2014
10282
10334
10272
10285
0
-12.60(-0.12%)
Mar 13, 2014
10438
10454
10275
10298
0
-121.30(-1.16%)
Mar 12, 2014
10387
10419
10344
10419
0
-6.60(-0.06%)
Mar 11, 2014
10493
10514
10408
10426
0
-60.50(-0.58%)
Mar 10, 2014
10491
10492
10430
10486
0
-25.80(-0.25%)
Mar 07, 2014
10546
10550
10476
10512
0
-13.60(-0.13%)
Mar 06, 2014
10507
10548
10507
10526
0
+42.70(+0.41%)
Mar 05, 2014
10484
10499
10466
10483
0
-7.20(-0.07%)
Mar 04, 2014
10405
10503
10405
10490
0
+160.20(+1.55%)
Mar 03, 2014
10349
10359
10276
10330
0
-96.10(-0.92%)
Feb 28, 2014
10403
10472
10373
10426
0
+28.10(+0.27%)
Feb 27, 2014
10340
10398
10325
10398
0
+47.80(+0.46%)
Feb 26, 2014
10356
10386
10328
10350
0
-3.80(-0.04%)
Feb 25, 2014
10371
10397
10330
10354
0
-15.70(-0.15%)
Feb 24, 2014
10328
10427
10307
10370
0
+62.60(+0.61%)
Feb 21, 2014
10317
10354
10303
10307
0
-10.00(-0.10%)
Feb 20, 2014
10258
10331
10239
10317
0
+62.60(+0.61%)
Feb 19, 2014
10291
10357
10247
10254
0
-64.80(-0.63%)
Feb 18, 2014
10309
10330
10286
10319
0
+36.60(+0.36%)
Feb 14, 2014
10229
10282
10282
10282
3,114,749,952
+53.90(+0.53%)
Feb 13, 2014
10134
10232
10111
10229
0
+54.80(+0.54%)
Feb 12, 2014
10174
10210
10157
10174
0
+3.40(+0.03%)
Feb 11, 2014
10062
10191
10062
10170
0
+120.00(+1.19%)
Feb 10, 2014
10048
10053
10014
10050
0
-5.00(-0.05%)
Feb 07, 2014
9974
10061
9963
10055
0
+115.17(+1.16%)
Feb 06, 2014
9838
9942
9838
9940
0
+131.20(+1.34%)
Feb 05, 2014
9797
9826
9738
9809
0
-7.94(-0.08%)
Feb 04, 2014
9779
9829
9757
9817
0
+75.39(+0.77%)
Feb 03, 2014
9968
9970
9732
9742
0
-226.07(-2.27%)
Jan 31, 2014
9962
10028
9908
9968
0
-81.05(-0.81%)
Jan 30, 2014
10014
10071
9995
10049
0
+85.78(+0.86%)
Jan 29, 2014
10003
10028
9945
9963
0
-103.88(-1.03%)
Jan 28, 2014
9981
10076
9981
10067
0
+85.45(+0.86%)
Jan 27, 2014
10044
10065
9936
9981
0
-53.05(-0.53%)
Jan 24, 2014
10222
10222
10034
10034
0
-235.00(-2.29%)
Jan 23, 2014
10332
10332
10229
10269
0
-99.50(-0.96%)
Jan 22, 2014
10368
10378
10344
10369
0
+2.90(+0.03%)
Jan 21, 2014
10343
10402
10313
10366
0
+22.50(+0.22%)
Jan 17, 2014
10379
10344
10344
10344
3,626,119,936
-32.70(-0.32%)
Jan 16, 2014
10375
10378
10342
10376
0
-9.20(-0.09%)
Jan 15, 2014
10351
10394
10351
10385
0
+42.30(+0.41%)
Jan 14, 2014
10281
10347
10264
10343
0
+87.00(+0.85%)
Jan 13, 2014
10371
10371
10241
10256
0
-115.00(-1.11%)
Jan 10, 2014
10340
10374
10323
10371
0
+45.40(+0.44%)
Jan 09, 2014
10336
10344
10277
10326
0
+4.80(+0.05%)
Jan 08, 2014
10325
10334
10292
10321
0
-6.40(-0.06%)
Jan 07, 2014
11315
11335
10309
10327
0
+57.20(+0.56%)
Jan 06, 2014
10323
10330
10263
10270
0
-26.70(-0.26%)
Jan 03, 2014
10296
10323
10280
10297
0
+13.40(+0.13%)
Jan 02, 2014
10353
10353
10259
10283
0
-116.90(-1.12%)
Dec 31, 2013
10367
10400
10400
10400
2,312,839,936
+42.50(+0.41%)
Dec 30, 2013
10351
10361
10344
10358
0
+4.60(+0.04%)
Dec 27, 2013
10353
10361
10333
10353
0
+21.50(+0.21%)
Dec 26, 2013
10300
10337
10300
10332
0
+47.30(+0.46%)
Dec 24, 2013
10249
10284
10284
10284
1,307,629,952
+37.70(+0.37%)
Dec 23, 2013
10232
10260
10231
10247
0
+50.60(+0.50%)
Dec 20, 2013
10162
10217
10161
10196
0
+44.60(+0.44%)
Dec 19, 2013
10132
10158
10103
10152
0
-2.70(-0.03%)
Dec 18, 2013
10009
10156
9950
10154
0
+165.13(+1.65%)
Dec 17, 2013
10023
10023
9966
9989
0
-35.93(-0.36%)
Dec 16, 2013
9997
10051
9997
10025
0
+70.13(+0.70%)
Dec 13, 2013
9957
9974
9928
9955
0
+5.30(+0.05%)
Dec 12, 2013
9976
9982
9926
9950
0
-41.87(-0.42%)
Dec 11, 2013
10116
10116
9982
9991
0
-123.26(-1.22%)
Dec 10, 2013
10132
10149
10112
10115
0
-31.50(-0.31%)
Dec 09, 2013
10142
10160
10132
10146
0
+15.00(+0.15%)
Dec 06, 2013
10082
10139
10082
10131
0
+114.50(+1.14%)
Dec 05, 2013
10043
10057
10010
10017
0
-48.20(-0.48%)
Dec 04, 2013
10044
10096
9991
10065
0
-21.80(-0.22%)
Dec 03, 2013
10137
10137
10048
10087
0
-50.30(-0.50%)
Dec 02, 2013
10174
10192
10128
10137
0
-46.20(-0.45%)
Nov 29, 2013
10201
10230
10174
10183
0
+0.20(+0.00%)
Nov 27, 2013
10181
10183
10183
10183
2,613,590,016
+15.10(+0.15%)
Nov 26, 2013
10173
10194
10159
10168
0
-8.30(-0.08%)
Nov 25, 2013
10212
10213
10166
10176
0
-29.50(-0.29%)
Nov 22, 2013
10168
10208
10156
10206
0
+43.30(+0.43%)
Nov 21, 2013
10115
10168
10114
10162
0
+66.00(+0.65%)
Nov 20, 2013
10150
10182
10072
10096
0
-39.20(-0.39%)
Nov 19, 2013
10163
10179
10119
10136
0
-31.60(-0.31%)
Nov 18, 2013
10205
10226
10149
10167
0
-22.60(-0.22%)
Nov 15, 2013
10130
10190
10130
10190
0
+59.30(+0.59%)
Nov 14, 2013
10079
10135
10072
10130
0
+120.70(+1.21%)
Nov 12, 2013
10023
10038
9982
10010
0
-33.10(-0.33%)
Nov 11, 2013
10029
10049
10009
10043
0
+10.80(+0.11%)
Nov 08, 2013
9912
10033
9910
10032
0
+107.73(+1.09%)
Nov 07, 2013
10069
10072
9920
9924
0
-135.13(-1.34%)
Nov 06, 2013
10045
10084
10034
10060
0
+47.60(+0.48%)
Nov 05, 2013
10027
10033
9976
10012
0
-52.20(-0.52%)
Nov 04, 2013
10045
10068
10024
10064
0
+45.90(+0.46%)
Nov 01, 2013
10010
10041
9965
10018
0
+8.60(+0.09%)
Oct 31, 2013
10045
10072
10002
10010
0
-44.80(-0.45%)
Oct 30, 2013
10108
10128
10020
10054
0
-54.00(-0.53%)
Oct 29, 2013
10078
10109
10074
10108
0
+49.90(+0.50%)
Oct 28, 2013
10049
10072
10034
10058
0
+4.60(+0.05%)
Oct 25, 2013
10037
10054
10013
10054
0
+24.70(+0.25%)
Oct 24, 2013
10010
10036
9994
10029
0
+38.88(+0.39%)
Oct 23, 2013
10021
10021
9964
9990
0
-66.28(-0.66%)
Oct 22, 2013
10017
10084
10017
10057
0
+73.92(+0.74%)
Oct 21, 2013
9989
9996
9964
9983
0
-1.95(-0.02%)
Oct 18, 2013
9957
9989
9941
9985
0
+49.79(+0.50%)
Oct 17, 2013
9832
9935
9829
9935
0
+89.84(+0.91%)
Oct 16, 2013
9766
9846
9766
9845
0
+118.38(+1.22%)
Oct 15, 2013
9781
9789
9714
9727
0
-70.56(-0.72%)
Oct 14, 2013
9727
9803
9702
9797
0
+35.42(+0.36%)
Oct 11, 2013
9691
9762
9682
9762
0
+67.79(+0.70%)
Oct 10, 2013
9569
9695
9569
9694
0
+196.95(+2.07%)
Oct 09, 2013
9491
9528
9442
9497
0
+13.86(+0.15%)
Oct 08, 2013
9595
9600
9482
9483
0
-114.38(-1.19%)
Oct 07, 2013
9620
9643
9581
9598
0
-78.17(-0.81%)
Oct 04, 2013
9621
9683
9611
9676
0
+56.52(+0.59%)
Oct 03, 2013
9675
9675
9576
9619
0
-70.10(-0.72%)
Oct 02, 2013
9657
9689
9615
9689
0
-3.98(-0.04%)
Oct 01, 2013
9624
9702
9624
9693
0
+72.03(+0.75%)
Sep 30, 2013
9610
9648
9588
9621
0
-62.95(-0.65%)
Sep 27, 2013
9694
9694
9664
9684
0
-42.06(-0.43%)
Sep 26, 2013
9711
9756
9696
9726
0
+27.30(+0.28%)
Sep 25, 2013
9721
9746
9694
9699
0
-16.26(-0.17%)
Sep 24, 2013
9727
9769
9697
9715
0
-17.81(-0.18%)
Sep 23, 2013
9757
9757
9705
9733
0
-36.71(-0.38%)
Sep 20, 2013
9857
9859
9762
9770
0
-85.02(-0.86%)
Sep 19, 2013
9888
9906
9841
9855
0
-33.13(-0.34%)
Sep 18, 2013
9735
9906
9713
9888
0
+148.95(+1.53%)
Sep 17, 2013
9707
9739
9707
9739
0
+34.45(+0.35%)
Sep 16, 2013
9738
9742
9694
9704
0
+69.40(+0.72%)
Sep 13, 2013
9617
9638
9604
9635
0
+27.76(+0.29%)
Sep 12, 2013
9643
9652
9601
9607
0
-48.06(-0.50%)
Sep 11, 2013
9614
9655
9592
9655
0
+34.68(+0.36%)
Sep 10, 2013
9578
9621
9578
9621
0
+80.77(+0.85%)
Sep 09, 2013
9459
9540
9459
9540
0
+100.24(+1.06%)
Sep 06, 2013
9455
9489
9369
9440
0
+19.34(+0.21%)
Sep 05, 2013
9400
9436
9398
9420
0
+20.12(+0.21%)
Sep 04, 2013
9323
9409
9310
9400
0
+66.74(+0.72%)
Sep 03, 2013
9358
9401
9296
9333
0
+62.83(+0.68%)
Aug 30, 2013
9316
9271
9271
9271
2,734,299,904
-45.16(-0.48%)
Aug 29, 2013
9303
9355
9286
9316
0
+6.75(+0.07%)
Aug 28, 2013
9280
9343
9263
9309
0
+20.97(+0.23%)
Aug 27, 2013
9367
9373
9281
9288
0
-144.41(-1.53%)
Aug 26, 2013
9477
9495
9426
9433
0
-42.31(-0.45%)
Aug 23, 2013
9445
9481
9417
9475
0
+49.05(+0.52%)
Aug 22, 2013
9367
9439
9367
9426
0
+86.40(+0.93%)
Aug 21, 2013
9390
9419
9322
9339
0
-82.18(-0.87%)
Aug 20, 2013
9386
9452
9375
9422
0
+35.65(+0.38%)
Aug 19, 2013
9455
9459
9385
9386
0
-79.69(-0.84%)
Aug 16, 2013
9489
9501
9450
9466
0
-23.69(-0.25%)
Aug 15, 2013
9525
9525
9452
9489
0
-100.51(-1.05%)
Aug 14, 2013
9628
9636
9590
9590
0
-40.77(-0.42%)
Aug 13, 2013
9616
9645
9577
9631
0
+21.54(+0.22%)
Aug 12, 2013
9585
9618
9578
9609
0
-13.09(-0.14%)
Aug 09, 2013
9626
9650
9589
9622
0
-12.58(-0.13%)
Aug 08, 2013
9613
9646
9576
9635
0
+66.43(+0.69%)
Aug 07, 2013
9582
9585
9551
9568
0
-46.05(-0.48%)
Aug 06, 2013
9662
9662
9593
9614
0
-57.29(-0.59%)
Aug 05, 2013
9670
9680
9646
9672
0
-18.47(-0.19%)
Aug 02, 2013
9661
9690
9645
9690
0
+16.67(+0.17%)
Aug 01, 2013
9617
9680
9617
9673
0
+114.57(+1.20%)
Jul 31, 2013
9571
9631
9556
9559
0
+2.66(+0.03%)
Jul 30, 2013
9586
9605
9536
9556
0
-15.62(-0.16%)
Jul 29, 2013
9595
9602
9555
9572
0
-48.34(-0.50%)
Jul 26, 2013
9600
9621
9541
9620
0
-14.93(-0.15%)
Jul 25, 2013
9578
9636
9566
9635
0
+30.00(+0.31%)
Jul 24, 2013
9681
9682
9586
9605
0
-54.56(-0.56%)
Jul 23, 2013
9672
9677
9644
9660
0
+9.03(+0.09%)
Jul 22, 2013
9626
9658
9622
9651
0
+32.08(+0.33%)
Jul 19, 2013
9587
9619
9566
9619
0
+31.31(+0.33%)
Jul 18, 2013
9538
9601
9538
9587
0
+63.40(+0.67%)
Jul 17, 2013
9517
9545
9506
9524
0
+34.79(+0.37%)
Jul 16, 2013
9521
9525
9463
9489
0
-31.95(-0.34%)
Jul 15, 2013
9506
9532
9497
9521
0
+22.45(+0.24%)
Jul 12, 2013
9489
9499
9466
9499
0
+5.25(+0.06%)
Jul 11, 2013
9447
9500
9443
9493
0
+152.57(+1.63%)
Jul 10, 2013
9341
9373
9314
9341
0
-0.72(-0.01%)
Jul 09, 2013
9316
9350
9297
9341
0
+75.11(+0.81%)
Jul 08, 2013
9250
9290
9249
9266
0
+52.12(+0.57%)
Jul 05, 2013
9179
9214
9123
9214
0
+79.09(+0.87%)
Jul 03, 2013
9105
9135
9135
9135
1,966,050,048
-9.64(-0.11%)
Jul 02, 2013
9153
9205
9105
9145
0
-23.16(-0.25%)
Jul 01, 2013
9154
9224
9154
9168
0
+55.19(+0.61%)
Jun 28, 2013
9121
9161
9081
9113
0
-30.86(-0.34%)
Jun 27, 2013
9115
9171
9115
9144
0
+76.29(+0.84%)
Jun 26, 2013
9038
9086
9022
9067
0
+78.01(+0.87%)
Jun 25, 2013
8950
9016
8915
8989
0
+97.23(+1.09%)
Jun 24, 2013
8938
8966
8815
8892
0
-126.52(-1.40%)
Jun 21, 2013
9043
9061
8934
9019
0
+22.58(+0.25%)
Jun 20, 2013
9158
9158
8974
8996
0
-259.74(-2.81%)
Jun 19, 2013
9396
9397
9255
9256
0
-143.93(-1.53%)
Jun 18, 2013
9340
9412
9340
9400
0
+61.75(+0.66%)
Jun 17, 2013
9264
9376
9264
9338
0
+74.20(+0.80%)
Jun 14, 2013
9313
9347
9250
9264
0
-67.68(-0.73%)
Jun 13, 2013
9187
9345
9174
9331
0
+141.93(+1.54%)
Jun 12, 2013
9306
9328
9181
9189
0
-66.04(-0.71%)
Jun 11, 2013
9277
9324
9232
9255
0
-102.52(-1.10%)
Jun 10, 2013
9373
9384
9327
9358
0
+2.59(+0.03%)
Jun 07, 2013
9291
9360
9266
9355
0
+94.91(+1.02%)
Jun 06, 2013
9172
9260
9138
9260
0
+82.08(+0.89%)
Jun 05, 2013
9289
9289
9170
9178
0
-141.67(-1.52%)
Jun 04, 2013
9354
9394
9275
9320
0
-36.99(-0.40%)
Jun 03, 2013
9317
9357
9277
9357
0
+54.81(+0.59%)
May 31, 2013
9433
9446
9302
9302
0
-157.79(-1.67%)
May 30, 2013
9431
9494
9425
9460
0
+37.57(+0.40%)
May 29, 2013
9451
9451
9369
9422
0
-71.68(-0.75%)
May 28, 2013
9516
9571
9469
9494
0
+51.94(+0.55%)
May 24, 2013
9423
9442
9442
9442
2,758,080,000
-24.08(-0.25%)
May 23, 2013
9420
9483
9373
9466
0
-41.74(-0.44%)
May 22, 2013
9606
9695
9476
9508
0
-90.22(-0.94%)
May 21, 2013
9582
9629
9556
9598
0
+10.73(+0.11%)
May 20, 2013
9565
9614
9560
9588
0
+11.12(+0.12%)
May 17, 2013
9503
9578
9503
9576
0
+87.11(+0.92%)
May 16, 2013
9551
9553
9478
9489
0
-62.11(-0.65%)
May 15, 2013
9496
9569
9491
9551
0
+114.24(+1.21%)
May 13, 2013
9429
9447
9398
9437
0
-5.58(-0.06%)
May 10, 2013
9407
9443
9387
9443
0
+33.53(+0.36%)
May 09, 2013
9451
9459
9388
9409
0
-54.09(-0.57%)
May 08, 2013
9411
9463
9407
9463
0
+54.31(+0.58%)
May 07, 2013
9369
9410
9353
9409
0
+60.11(+0.64%)
May 06, 2013
9338
9360
9330
9349
0
+8.43(+0.09%)
May 03, 2013
9247
9369
9247
9340
0
+93.74(+1.01%)
May 02, 2013
9176
9251
9176
9247
0
+70.94(+0.77%)
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
.