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
S&P 500 Value Ishares ETF
(NY:
IVE
)
183.30
-0.27 (-0.15%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
May 31, 2016
77.62
77.72
77.08
77.32
628,138
-0.11(-0.14%)
May 27, 2016
77.23
77.43
77.43
77.43
724,811
+0.32(+0.41%)
May 26, 2016
77.35
77.41
77.04
77.11
540,466
-0.12(-0.15%)
May 25, 2016
76.79
77.41
76.79
77.23
687,305
+0.70(+0.92%)
May 24, 2016
76.02
76.69
76.02
76.53
704,043
+0.84(+1.11%)
May 23, 2016
75.79
75.95
75.64
75.69
1,096,889
-0.13(-0.18%)
May 20, 2016
75.75
76.04
75.65
75.82
1,772,384
+0.43(+0.58%)
May 19, 2016
75.26
75.52
74.84
75.39
805,973
-0.18(-0.24%)
May 18, 2016
75.42
76.07
75.13
75.57
1,302,260
+0.03(+0.04%)
May 17, 2016
75.97
76.15
75.30
75.54
1,343,421
-0.53(-0.70%)
May 16, 2016
75.41
76.26
75.41
76.07
601,549
+0.69(+0.92%)
May 13, 2016
76.10
76.27
75.24
75.38
1,060,175
-0.84(-1.11%)
May 12, 2016
76.44
76.63
75.83
76.22
720,438
+0.05(+0.07%)
May 11, 2016
76.56
76.75
76.17
76.17
1,011,311
-0.58(-0.75%)
May 10, 2016
76.06
76.75
76.06
76.75
1,002,432
+0.94(+1.25%)
May 09, 2016
75.90
76.04
75.55
75.80
956,287
-0.15(-0.20%)
May 06, 2016
75.51
76.02
75.34
75.95
857,401
+0.19(+0.25%)
May 05, 2016
76.04
76.28
75.58
75.76
1,324,091
-0.02(-0.02%)
May 04, 2016
75.93
76.24
75.59
75.78
1,176,717
-0.59(-0.78%)
May 03, 2016
76.55
76.55
76.00
76.37
1,549,607
-0.79(-1.03%)
May 02, 2016
76.91
77.25
76.63
77.16
810,733
+0.54(+0.71%)
Apr 29, 2016
76.93
77.01
76.16
76.62
846,506
-0.58(-0.76%)
Apr 28, 2016
77.37
77.93
76.99
77.21
1,506,236
-0.69(-0.88%)
Apr 27, 2016
77.39
78.05
77.37
77.89
843,615
+0.49(+0.64%)
Apr 26, 2016
77.21
77.42
77.06
77.40
600,054
+0.36(+0.47%)
Apr 25, 2016
77.01
77.08
76.66
77.04
632,778
-0.27(-0.35%)
Apr 22, 2016
76.95
77.40
76.94
77.31
955,142
+0.48(+0.62%)
Apr 21, 2016
77.36
77.44
76.71
76.83
1,070,531
-0.51(-0.66%)
Apr 20, 2016
77.23
77.67
77.07
77.34
879,694
+0.18(+0.23%)
Apr 19, 2016
76.76
77.25
76.74
77.16
708,620
+0.61(+0.80%)
Apr 18, 2016
75.68
76.56
75.61
76.56
508,421
+0.58(+0.76%)
Apr 15, 2016
76.19
76.23
75.88
75.98
825,645
-0.18(-0.23%)
Apr 14, 2016
76.09
76.30
75.92
76.15
879,511
+0.07(+0.09%)
Apr 13, 2016
75.65
76.13
75.59
76.09
796,212
+0.89(+1.19%)
Apr 12, 2016
74.47
75.34
74.39
75.19
1,157,555
+0.82(+1.10%)
Apr 11, 2016
74.68
75.06
74.36
74.37
829,017
-0.05(-0.07%)
Apr 08, 2016
74.63
74.88
74.22
74.42
653,193
+0.31(+0.42%)
Apr 07, 2016
74.50
74.65
73.76
74.12
1,295,620
-0.87(-1.16%)
Apr 06, 2016
74.42
75.00
74.12
74.98
1,523,122
+0.65(+0.88%)
Apr 05, 2016
74.66
74.71
74.20
74.33
1,376,174
-0.76(-1.01%)
Apr 04, 2016
75.37
75.45
74.96
75.09
842,137
-0.32(-0.42%)
Apr 01, 2016
74.57
75.47
74.39
75.41
1,049,396
+0.28(+0.38%)
Mar 31, 2016
75.26
75.44
75.02
75.13
1,103,171
-0.16(-0.21%)
Mar 30, 2016
75.39
75.60
75.11
75.29
997,202
+0.29(+0.39%)
Mar 29, 2016
74.30
74.99
74.04
74.99
1,184,454
+0.48(+0.65%)
Mar 28, 2016
74.63
74.71
74.24
74.51
696,063
+0.04(+0.06%)
Mar 24, 2016
74.04
74.47
74.47
74.47
1,004,202
-0.12(-0.16%)
Mar 23, 2016
75.02
75.02
74.49
74.58
877,457
-0.61(-0.82%)
Mar 22, 2016
74.97
75.45
74.84
75.20
1,487,587
-0.15(-0.20%)
Mar 21, 2016
75.23
75.45
75.06
75.35
909,787
+0.00(+0.00%)
Mar 18, 2016
75.09
75.50
75.09
75.35
1,127,538
+0.50(+0.67%)
Mar 17, 2016
74.25
75.09
73.97
74.85
1,287,946
+0.66(+0.90%)
Mar 16, 2016
73.60
74.33
73.55
74.18
1,265,593
+0.42(+0.57%)
Mar 15, 2016
73.38
73.79
73.34
73.76
891,942
-0.26(-0.35%)
Mar 14, 2016
73.98
74.21
73.74
74.02
1,103,878
-0.19(-0.26%)
Mar 11, 2016
73.68
74.24
73.66
74.21
961,208
+1.20(+1.65%)
Mar 10, 2016
73.19
73.50
72.22
73.00
1,341,824
+0.02(+0.03%)
Mar 09, 2016
73.01
73.28
72.72
72.98
904,875
+0.36(+0.49%)
Mar 08, 2016
73.22
73.25
72.55
72.62
1,627,702
-1.06(-1.44%)
Mar 07, 2016
72.85
73.77
72.85
73.69
970,952
+0.43(+0.59%)
Mar 04, 2016
72.96
73.59
72.67
73.25
1,357,491
+0.32(+0.44%)
Mar 03, 2016
72.37
72.93
72.12
72.93
1,186,059
+0.49(+0.68%)
Mar 02, 2016
71.73
72.44
71.59
72.44
2,053,264
+0.61(+0.86%)
Mar 01, 2016
70.80
71.85
70.60
71.83
1,178,502
+1.54(+2.19%)
Feb 29, 2016
70.88
71.24
70.27
70.29
1,027,311
-0.56(-0.79%)
Feb 26, 2016
71.37
71.41
70.80
70.85
1,503,380
-0.08(-0.12%)
Feb 25, 2016
70.31
70.94
70.02
70.93
2,498,003
+0.76(+1.09%)
Feb 24, 2016
69.24
70.26
68.77
70.17
1,766,975
+0.27(+0.38%)
Feb 23, 2016
70.56
70.58
69.79
69.90
1,100,670
-0.94(-1.32%)
Feb 22, 2016
70.46
70.88
70.43
70.84
863,373
+1.03(+1.48%)
Feb 19, 2016
69.66
69.81
69.25
69.81
872,342
-0.17(-0.24%)
Feb 18, 2016
70.21
70.22
69.70
69.97
1,306,713
-0.13(-0.19%)
Feb 17, 2016
69.59
70.27
69.47
70.11
1,514,822
+1.11(+1.61%)
Feb 16, 2016
68.73
69.08
68.30
68.99
1,298,916
+1.00(+1.47%)
Feb 12, 2016
67.16
68.00
68.00
68.00
1,684,458
+1.59(+2.40%)
Feb 11, 2016
66.38
66.89
65.78
66.40
3,785,426
-1.10(-1.62%)
Feb 10, 2016
68.05
68.60
67.47
67.50
2,380,937
-0.27(-0.39%)
Feb 09, 2016
67.26
68.28
67.18
67.77
2,324,113
-0.27(-0.39%)
Feb 08, 2016
67.91
68.26
67.18
68.03
3,030,207
-0.72(-1.05%)
Feb 05, 2016
69.30
69.45
68.48
68.75
1,891,640
-0.72(-1.04%)
Feb 04, 2016
68.95
69.91
68.88
69.48
2,197,396
+0.35(+0.50%)
Feb 03, 2016
68.70
69.26
67.28
69.13
2,502,467
+0.76(+1.11%)
Feb 02, 2016
68.91
69.00
68.15
68.37
1,676,209
-1.40(-2.01%)
Feb 01, 2016
69.47
70.09
69.06
69.77
2,144,713
-0.10(-0.14%)
Jan 29, 2016
68.51
69.89
68.50
69.87
1,777,367
+1.69(+2.48%)
Jan 28, 2016
68.53
68.62
67.55
68.18
1,468,023
+0.24(+0.35%)
Jan 27, 2016
68.06
69.10
67.50
67.94
2,163,331
-0.31(-0.45%)
Jan 26, 2016
67.35
68.32
67.35
68.25
1,477,017
+1.22(+1.82%)
Jan 25, 2016
68.01
68.10
66.96
67.03
1,351,606
-1.25(-1.82%)
Jan 22, 2016
68.22
68.43
67.71
68.27
1,821,278
+1.20(+1.78%)
Jan 21, 2016
66.74
67.84
66.32
67.08
2,532,782
+0.42(+0.64%)
Jan 20, 2016
66.45
67.25
65.11
66.65
3,932,010
-1.02(-1.51%)
Jan 19, 2016
68.36
68.50
67.10
67.67
2,652,679
-0.10(-0.15%)
Jan 15, 2016
67.36
67.77
67.77
67.77
2,196,648
-1.41(-2.04%)
Jan 14, 2016
68.38
69.64
67.85
69.19
2,227,878
+1.10(+1.62%)
Jan 13, 2016
69.92
70.10
67.88
68.08
1,580,734
-1.48(-2.12%)
Jan 12, 2016
69.79
69.96
68.67
69.56
1,322,413
+0.42(+0.61%)
Jan 11, 2016
69.58
69.69
68.43
69.14
2,437,740
-0.09(-0.13%)
Jan 08, 2016
70.68
70.70
69.14
69.23
1,703,293
-0.89(-1.27%)
Jan 07, 2016
70.56
71.20
69.91
70.12
1,980,555
-1.64(-2.28%)
Jan 06, 2016
71.80
72.19
71.32
71.75
2,345,557
-1.09(-1.49%)
Jan 05, 2016
72.81
72.93
72.26
72.84
1,424,906
+0.20(+0.27%)
Jan 04, 2016
72.46
72.66
71.76
72.64
2,505,442
-0.87(-1.19%)
Dec 31, 2015
73.85
73.51
73.51
73.51
1,110,126
-0.60(-0.81%)
Dec 30, 2015
74.54
74.58
74.04
74.11
903,448
-0.53(-0.71%)
Dec 29, 2015
74.39
74.77
74.39
74.64
862,682
+0.66(+0.90%)
Dec 28, 2015
73.94
74.03
73.61
73.98
1,000,520
-0.35(-0.47%)
Dec 24, 2015
74.41
74.33
74.33
74.33
480,998
-0.18(-0.25%)
Dec 23, 2015
73.67
74.51
73.67
74.51
1,040,857
+1.21(+1.65%)
Dec 22, 2015
72.87
73.44
72.50
73.30
3,955,603
+0.78(+1.08%)
Dec 21, 2015
72.40
72.58
71.94
72.51
1,283,746
+0.63(+0.87%)
Dec 18, 2015
72.96
72.97
71.88
71.88
1,699,025
-1.30(-1.78%)
Dec 17, 2015
74.47
74.47
73.16
73.19
1,355,670
-1.16(-1.56%)
Dec 16, 2015
73.72
74.48
73.25
74.35
1,716,023
+1.01(+1.37%)
Dec 15, 2015
72.97
73.64
72.95
73.34
1,378,456
+1.01(+1.39%)
Dec 14, 2015
72.03
72.35
71.39
72.34
2,589,676
+0.36(+0.50%)
Dec 11, 2015
72.55
72.76
71.87
71.98
2,123,983
-1.42(-1.93%)
Dec 10, 2015
73.31
74.00
73.16
73.39
1,104,346
+0.15(+0.20%)
Dec 09, 2015
73.36
74.39
72.80
73.25
2,022,132
-0.32(-0.44%)
Dec 08, 2015
73.69
74.09
73.32
73.57
1,146,546
-0.78(-1.05%)
Dec 07, 2015
74.70
74.71
73.98
74.35
768,480
-0.63(-0.84%)
Dec 04, 2015
73.75
75.09
73.69
74.98
1,198,087
+1.38(+1.87%)
Dec 03, 2015
74.81
74.81
73.36
73.60
1,625,955
-0.99(-1.33%)
Dec 02, 2015
75.54
75.57
74.47
74.59
1,148,680
-1.00(-1.32%)
Dec 01, 2015
75.12
75.62
75.01
75.59
733,838
+0.73(+0.98%)
Nov 30, 2015
75.13
75.16
74.81
74.85
677,777
-0.17(-0.22%)
Nov 27, 2015
74.90
75.09
74.77
75.02
272,389
+0.09(+0.12%)
Nov 25, 2015
75.09
74.93
74.93
74.93
726,240
-0.12(-0.16%)
Nov 24, 2015
74.41
75.25
74.32
75.05
474,609
+0.26(+0.35%)
Nov 23, 2015
74.87
75.11
74.63
74.79
1,361,194
-0.13(-0.18%)
Nov 20, 2015
75.18
75.33
74.78
74.92
526,323
+0.05(+0.07%)
Nov 19, 2015
74.85
75.02
74.70
74.87
614,208
-0.08(-0.11%)
Nov 18, 2015
73.98
75.04
73.98
74.95
1,364,824
+1.11(+1.51%)
Nov 17, 2015
74.14
74.47
73.69
73.84
754,252
-0.19(-0.26%)
Nov 16, 2015
72.69
74.05
72.69
74.03
785,302
+1.20(+1.65%)
Nov 13, 2015
73.21
73.42
72.73
72.83
794,488
-0.62(-0.84%)
Nov 12, 2015
74.13
74.22
73.40
73.44
896,316
-1.17(-1.57%)
Nov 11, 2015
75.09
75.09
74.58
74.62
378,868
-0.31(-0.41%)
Nov 10, 2015
74.56
74.98
74.43
74.92
564,117
+0.25(+0.33%)
Nov 09, 2015
75.25
75.25
74.33
74.67
521,599
-0.73(-0.96%)
Nov 06, 2015
75.28
75.47
74.76
75.40
635,368
+0.06(+0.08%)
Nov 05, 2015
75.42
75.60
75.00
75.34
865,491
-0.05(-0.07%)
Nov 04, 2015
75.87
75.89
75.21
75.39
582,990
-0.35(-0.46%)
Nov 03, 2015
75.36
75.95
75.23
75.74
776,312
+0.27(+0.36%)
Nov 02, 2015
74.54
75.57
74.54
75.46
971,626
+1.03(+1.39%)
Oct 30, 2015
74.89
74.99
74.41
74.43
562,392
-0.34(-0.45%)
Oct 29, 2015
74.71
74.91
74.51
74.77
1,061,887
-0.16(-0.21%)
Oct 28, 2015
74.07
74.94
73.97
74.93
1,014,626
+1.01(+1.36%)
Oct 27, 2015
74.00
74.09
73.66
73.92
602,247
-0.35(-0.47%)
Oct 26, 2015
74.56
74.63
74.21
74.27
1,041,339
-0.36(-0.49%)
Oct 23, 2015
74.66
74.74
74.22
74.63
715,977
+0.40(+0.53%)
Oct 22, 2015
73.30
74.35
73.25
74.24
672,154
+1.31(+1.80%)
Oct 21, 2015
73.53
73.65
72.86
72.92
967,460
-0.45(-0.61%)
Oct 20, 2015
73.20
73.61
73.11
73.37
953,528
+0.07(+0.10%)
Oct 19, 2015
73.20
73.36
73.07
73.30
352,310
-0.23(-0.31%)
Oct 16, 2015
73.44
73.56
73.05
73.53
554,939
+0.28(+0.38%)
Oct 15, 2015
72.34
73.25
72.21
73.25
602,111
+1.11(+1.54%)
Oct 14, 2015
72.49
72.68
71.98
72.13
558,007
-0.38(-0.52%)
Oct 13, 2015
72.61
73.12
72.45
72.51
582,059
-0.45(-0.62%)
Oct 12, 2015
73.01
73.01
72.74
72.97
633,342
+0.00(+0.00%)
Oct 09, 2015
73.26
73.36
72.73
72.97
1,515,235
-0.14(-0.19%)
Oct 08, 2015
72.21
73.24
72.13
73.11
1,041,149
+0.73(+1.00%)
Oct 07, 2015
72.21
72.58
71.71
72.38
870,394
+0.62(+0.86%)
Oct 06, 2015
71.76
72.07
71.54
71.76
831,441
-0.02(-0.02%)
Oct 05, 2015
70.81
71.88
70.81
71.78
1,320,149
+1.51(+2.15%)
Oct 02, 2015
68.57
70.29
68.25
70.27
1,457,214
+0.93(+1.34%)
Oct 01, 2015
69.55
69.71
68.61
69.34
1,278,904
+0.02(+0.02%)
Sep 30, 2015
68.96
69.39
68.60
69.32
1,248,290
+1.17(+1.72%)
Sep 29, 2015
68.14
68.45
67.79
68.15
2,421,177
+0.18(+0.27%)
Sep 28, 2015
69.19
69.19
67.89
67.97
1,625,723
-1.61(-2.31%)
Sep 25, 2015
69.94
70.13
69.23
69.57
1,618,597
+0.26(+0.38%)
Sep 24, 2015
69.02
69.51
68.52
69.31
1,281,596
-0.20(-0.29%)
Sep 23, 2015
69.80
69.95
69.29
69.52
805,682
-0.16(-0.22%)
Sep 22, 2015
69.77
69.87
69.27
69.67
790,431
-0.93(-1.31%)
Sep 21, 2015
70.57
70.93
70.25
70.60
1,070,212
+0.43(+0.61%)
Sep 18, 2015
70.59
70.89
69.97
70.17
856,028
-1.34(-1.88%)
Sep 17, 2015
71.83
72.67
71.38
71.52
1,305,283
-0.39(-0.54%)
Sep 16, 2015
71.42
72.00
71.27
71.90
734,963
+0.69(+0.97%)
Sep 15, 2015
70.50
71.38
70.41
71.21
884,024
+0.95(+1.35%)
Sep 14, 2015
70.54
70.54
70.07
70.26
634,787
-0.30(-0.42%)
Sep 11, 2015
70.12
70.56
69.84
70.56
684,207
+0.24(+0.34%)
Sep 10, 2015
70.02
70.79
69.80
70.32
1,139,902
+0.29(+0.42%)
Sep 09, 2015
71.72
71.77
69.89
70.03
861,030
-1.02(-1.43%)
Sep 08, 2015
70.45
71.07
70.21
71.04
911,307
+1.75(+2.52%)
Sep 04, 2015
69.76
69.30
69.30
69.30
1,034,188
-1.16(-1.65%)
Sep 03, 2015
70.57
71.32
70.09
70.46
1,376,422
+0.24(+0.34%)
Sep 02, 2015
70.23
70.25
69.26
70.22
1,595,258
+1.07(+1.54%)
Sep 01, 2015
70.62
70.62
68.77
69.16
2,393,082
-2.17(-3.05%)
Aug 31, 2015
71.29
71.65
70.82
71.33
987,672
-0.36(-0.50%)
Aug 28, 2015
71.35
71.84
71.21
71.69
1,217,363
+0.09(+0.13%)
Aug 27, 2015
70.52
71.68
70.24
71.60
2,692,204
+1.78(+2.55%)
Aug 26, 2015
68.98
69.89
67.80
69.82
3,699,322
+2.43(+3.61%)
Aug 25, 2015
69.20
70.84
67.35
67.39
2,029,426
-1.13(-1.65%)
Aug 24, 2015
67.28
70.59
59.47
68.52
3,692,370
-2.96(-4.14%)
Aug 21, 2015
72.85
73.22
71.47
71.48
2,573,558
-2.09(-2.84%)
Aug 20, 2015
74.53
74.60
73.57
73.57
1,368,736
-1.48(-1.98%)
Aug 19, 2015
75.53
75.63
74.70
75.05
822,145
-0.70(-0.93%)
Aug 18, 2015
75.84
75.97
75.65
75.75
324,423
-0.19(-0.25%)
Aug 17, 2015
75.40
75.94
75.17
75.94
395,648
+0.27(+0.36%)
Aug 14, 2015
75.30
75.70
75.30
75.67
438,754
+0.30(+0.40%)
Aug 13, 2015
75.53
75.63
75.21
75.37
317,425
-0.17(-0.23%)
Aug 12, 2015
74.99
75.62
74.34
75.54
519,836
+0.05(+0.07%)
Aug 11, 2015
75.56
75.62
75.14
75.49
459,719
-0.66(-0.87%)
Aug 10, 2015
75.47
76.17
75.47
76.16
447,609
+1.08(+1.44%)
Aug 07, 2015
75.34
75.39
74.84
75.07
356,876
-0.34(-0.46%)
Aug 06, 2015
75.68
75.73
75.15
75.42
475,923
-0.23(-0.30%)
Aug 05, 2015
75.82
76.18
75.52
75.65
817,888
+0.26(+0.35%)
Aug 04, 2015
75.60
75.75
75.22
75.39
515,671
-0.19(-0.25%)
Aug 03, 2015
75.84
75.88
75.21
75.57
558,122
-0.34(-0.45%)
Jul 31, 2015
76.33
76.34
75.84
75.92
560,316
-0.28(-0.37%)
Jul 30, 2015
76.08
76.26
75.82
76.20
555,198
-0.05(-0.06%)
Jul 29, 2015
75.55
76.32
75.55
76.25
668,371
+0.66(+0.88%)
Jul 28, 2015
75.07
75.66
74.68
75.58
461,529
+0.93(+1.24%)
Jul 27, 2015
74.69
74.90
74.37
74.66
960,105
-0.47(-0.62%)
Jul 24, 2015
76.03
76.03
74.97
75.12
437,793
-0.90(-1.19%)
Jul 23, 2015
76.65
76.65
75.93
76.03
775,102
-0.49(-0.64%)
Jul 22, 2015
76.42
76.62
76.36
76.52
347,317
+0.04(+0.05%)
Jul 21, 2015
76.77
76.87
76.34
76.48
400,281
-0.45(-0.59%)
Jul 20, 2015
77.17
77.17
76.83
76.93
299,803
-0.10(-0.13%)
Jul 17, 2015
77.21
77.21
76.88
77.03
403,965
-0.32(-0.41%)
Jul 16, 2015
77.26
77.38
77.20
77.34
367,989
+0.46(+0.60%)
Jul 15, 2015
76.97
77.07
76.66
76.89
349,431
-0.07(-0.10%)
Jul 14, 2015
76.55
77.06
76.55
76.96
248,150
+0.32(+0.42%)
Jul 13, 2015
76.42
76.70
76.42
76.64
353,124
+0.70(+0.92%)
Jul 10, 2015
75.88
76.11
75.64
75.94
508,403
+0.81(+1.08%)
Jul 09, 2015
75.65
76.00
75.10
75.13
799,366
+0.23(+0.31%)
Jul 08, 2015
75.59
75.68
74.78
74.90
853,314
-1.28(-1.68%)
Jul 07, 2015
75.80
76.25
74.75
76.18
1,398,198
+0.49(+0.65%)
Jul 06, 2015
75.48
76.02
75.30
75.69
559,231
-0.32(-0.42%)
Jul 02, 2015
76.37
76.01
76.01
76.01
759,812
-0.10(-0.13%)
Jul 01, 2015
76.30
76.32
75.80
76.11
823,553
+0.52(+0.69%)
Jun 30, 2015
76.21
76.31
75.34
75.58
1,295,566
+0.12(+0.16%)
Jun 29, 2015
76.25
76.57
75.44
75.46
1,296,334
-1.52(-1.98%)
Jun 26, 2015
76.98
77.12
76.76
76.98
675,687
+0.14(+0.18%)
Jun 25, 2015
77.43
77.43
76.84
76.84
534,681
-0.36(-0.47%)
Jun 24, 2015
77.65
77.75
77.20
77.21
682,204
-0.61(-0.79%)
Jun 23, 2015
77.71
77.96
77.64
77.82
606,437
+0.15(+0.20%)
Jun 22, 2015
77.69
77.91
77.58
77.66
671,639
+0.37(+0.47%)
Jun 19, 2015
77.55
77.67
77.20
77.29
2,827,063
-0.44(-0.57%)
Jun 18, 2015
77.29
77.93
77.29
77.73
877,983
+0.65(+0.85%)
Jun 17, 2015
77.16
77.36
76.67
77.08
936,101
+0.04(+0.05%)
Jun 16, 2015
76.56
77.04
76.44
77.04
948,766
+0.43(+0.56%)
Jun 15, 2015
76.46
76.65
76.21
76.61
937,106
-0.38(-0.50%)
Jun 12, 2015
77.18
77.25
76.85
76.99
633,627
-0.54(-0.69%)
Jun 11, 2015
77.52
77.68
77.38
77.53
430,023
+0.20(+0.25%)
Jun 10, 2015
76.84
77.54
76.84
77.34
1,376,218
+0.91(+1.20%)
Jun 09, 2015
76.41
76.70
76.23
76.42
529,803
+0.07(+0.10%)
Jun 08, 2015
76.68
76.74
76.31
76.35
604,952
-0.33(-0.43%)
Jun 05, 2015
76.67
77.05
76.50
76.67
636,039
-0.07(-0.10%)
Jun 04, 2015
77.24
77.33
76.63
76.75
787,328
-0.69(-0.90%)
Jun 03, 2015
77.43
77.73
77.17
77.44
683,906
+0.27(+0.35%)
Jun 02, 2015
77.00
77.45
76.82
77.17
709,889
+0.02(+0.02%)
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
.