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 (%)
May 31, 2017
92.88
93.03
92.82
92.96
2,022,953
+0.04(+0.05%)
May 30, 2017
92.84
92.92
92.77
92.92
2,695,882
+0.23(+0.25%)
May 26, 2017
92.71
92.75
92.64
92.69
1,173,636
+0.06(+0.07%)
May 25, 2017
92.63
92.67
92.51
92.63
1,571,241
+0.05(+0.06%)
May 24, 2017
92.38
92.62
92.30
92.57
2,052,157
+0.19(+0.21%)
May 23, 2017
92.73
92.73
92.34
92.38
3,445,616
-0.24(-0.26%)
May 22, 2017
92.63
92.69
92.58
92.63
1,646,183
-0.10(-0.11%)
May 19, 2017
92.66
92.74
92.51
92.73
4,044,120
-0.03(-0.03%)
May 18, 2017
92.86
92.90
92.66
92.76
1,980,063
-0.03(-0.03%)
May 17, 2017
92.51
92.83
92.45
92.78
6,516,433
+0.74(+0.80%)
May 16, 2017
91.92
92.18
91.92
92.05
1,517,447
+0.12(+0.13%)
May 15, 2017
91.94
91.97
91.86
91.92
776,470
-0.06(-0.07%)
May 12, 2017
91.87
92.06
91.87
91.98
2,315,363
+0.47(+0.51%)
May 11, 2017
91.31
91.56
91.31
91.52
1,256,992
+0.07(+0.08%)
May 10, 2017
91.68
91.70
91.39
91.45
1,149,228
-0.03(-0.04%)
May 09, 2017
91.46
91.53
91.36
91.48
1,683,040
-0.10(-0.11%)
May 08, 2017
91.72
91.72
91.53
91.59
5,642,125
-0.23(-0.25%)
May 05, 2017
91.80
91.84
91.65
91.81
1,131,396
+0.02(+0.02%)
May 04, 2017
91.69
91.81
91.66
91.79
1,428,156
-0.21(-0.23%)
May 03, 2017
92.21
92.24
91.95
92.00
2,148,761
-0.19(-0.21%)
May 02, 2017
91.96
92.24
91.94
92.19
1,830,164
+0.19(+0.21%)
May 01, 2017
92.10
92.24
91.86
92.00
2,360,172
-0.20(-0.22%)
Apr 28, 2017
91.96
92.24
91.92
92.20
6,347,388
+0.10(+0.10%)
Apr 27, 2017
92.01
92.22
91.97
92.11
2,298,698
+0.06(+0.07%)
Apr 26, 2017
91.80
92.05
91.79
92.05
1,519,645
+0.24(+0.26%)
Apr 25, 2017
91.98
92.08
91.76
91.80
2,295,861
-0.48(-0.52%)
Apr 24, 2017
92.05
92.28
92.00
92.28
4,113,624
-0.19(-0.21%)
Apr 21, 2017
92.51
92.65
92.44
92.47
3,228,583
+0.04(+0.05%)
Apr 20, 2017
92.49
92.56
92.30
92.43
1,959,790
-0.21(-0.22%)
Apr 19, 2017
92.65
92.69
92.53
92.63
2,023,264
-0.24(-0.26%)
Apr 18, 2017
92.60
92.95
92.55
92.88
1,940,793
+0.53(+0.57%)
Apr 17, 2017
92.50
92.58
92.27
92.35
1,283,982
-0.15(-0.16%)
Apr 13, 2017
92.37
92.56
92.21
92.50
2,159,943
+0.28(+0.30%)
Apr 12, 2017
92.00
92.27
91.93
92.22
2,628,716
+0.29(+0.31%)
Apr 11, 2017
91.73
92.02
91.71
91.93
2,565,799
+0.42(+0.46%)
Apr 10, 2017
91.47
91.61
91.42
91.51
2,026,142
+0.16(+0.18%)
Apr 07, 2017
91.85
91.95
91.34
91.34
1,370,537
-0.28(-0.30%)
Apr 06, 2017
91.71
91.77
91.51
91.62
1,730,029
-0.06(-0.07%)
Apr 05, 2017
91.40
91.77
91.35
91.68
2,949,554
+0.17(+0.19%)
Apr 04, 2017
91.61
91.69
91.51
91.51
1,525,677
-0.13(-0.14%)
Apr 03, 2017
91.30
91.68
91.28
91.64
4,827,613
+0.45(+0.49%)
Mar 31, 2017
91.14
91.22
91.07
91.19
1,966,697
+0.18(+0.20%)
Mar 30, 2017
91.22
91.23
90.99
91.01
1,722,605
-0.26(-0.28%)
Mar 29, 2017
91.16
91.30
91.16
91.27
2,154,155
+0.26(+0.28%)
Mar 28, 2017
91.42
91.42
91.00
91.01
1,571,064
-0.31(-0.34%)
Mar 27, 2017
91.48
91.51
91.26
91.32
3,026,785
+0.22(+0.25%)
Mar 24, 2017
91.02
91.21
90.98
91.10
2,941,144
+0.05(+0.06%)
Mar 23, 2017
91.19
91.23
90.89
91.04
2,992,834
-0.09(-0.10%)
Mar 22, 2017
91.14
91.31
91.06
91.14
2,583,702
+0.17(+0.19%)
Mar 21, 2017
90.60
91.00
90.60
90.97
1,629,168
+0.30(+0.33%)
Mar 20, 2017
90.46
90.69
90.46
90.67
1,567,216
+0.22(+0.25%)
Mar 17, 2017
90.32
90.53
90.30
90.45
1,374,075
+0.24(+0.27%)
Mar 16, 2017
90.24
90.35
90.18
90.21
3,184,161
-0.25(-0.28%)
Mar 15, 2017
89.81
90.46
89.75
90.46
4,286,419
+0.79(+0.88%)
Mar 14, 2017
89.62
89.76
89.60
89.67
1,001,172
+0.09(+0.11%)
Mar 13, 2017
89.65
89.75
89.55
89.58
1,554,574
-0.22(-0.25%)
Mar 10, 2017
89.80
89.83
89.60
89.80
1,543,482
+0.19(+0.21%)
Mar 09, 2017
89.77
89.80
89.56
89.61
2,689,728
-0.25(-0.28%)
Mar 08, 2017
89.75
89.95
89.73
89.86
2,770,621
-0.30(-0.34%)
Mar 07, 2017
90.19
90.23
90.12
90.16
1,848,353
-0.13(-0.14%)
Mar 06, 2017
90.33
90.34
90.19
90.29
1,622,953
-0.02(-0.02%)
Mar 03, 2017
90.25
90.32
90.04
90.31
2,905,198
+0.09(+0.10%)
Mar 02, 2017
90.30
90.34
90.10
90.22
2,342,832
-0.26(-0.29%)
Mar 01, 2017
90.43
90.50
90.38
90.48
2,604,163
-0.63(-0.70%)
Feb 28, 2017
91.20
91.34
91.10
91.12
2,878,511
-0.04(-0.05%)
Feb 27, 2017
91.41
91.42
91.11
91.16
3,817,810
-0.33(-0.36%)
Feb 24, 2017
91.37
91.56
91.26
91.49
3,103,971
+0.42(+0.46%)
Feb 23, 2017
90.99
91.06
90.93
91.06
2,136,596
+0.24(+0.27%)
Feb 22, 2017
90.87
90.92
90.52
90.82
3,261,391
+0.15(+0.16%)
Feb 21, 2017
90.50
90.80
90.49
90.68
3,284,498
-0.04(-0.05%)
Feb 17, 2017
90.72
90.72
90.72
0
+0.24(+0.27%)
Feb 16, 2017
90.21
90.56
90.21
90.48
2,852,159
+0.36(+0.40%)
Feb 15, 2017
89.98
90.18
89.97
90.12
3,189,685
-0.17(-0.19%)
Feb 14, 2017
90.57
90.64
90.09
90.29
2,687,871
-0.33(-0.36%)
Feb 13, 2017
90.56
90.63
90.45
90.62
1,211,918
-0.14(-0.15%)
Feb 10, 2017
90.62
90.82
90.62
90.75
1,908,961
-0.06(-0.07%)
Feb 09, 2017
91.36
91.19
90.80
90.81
1,774,213
-0.54(-0.59%)
Feb 08, 2017
91.42
91.13
91.36
3,689,747
+0.37(+0.41%)
Feb 07, 2017
90.77
91.15
90.71
90.99
1,786,302
+0.16(+0.18%)
Feb 06, 2017
90.76
90.91
90.55
90.82
1,739,812
+0.43(+0.48%)
Feb 03, 2017
90.56
90.75
90.23
90.39
1,984,076
+0.07(+0.08%)
Feb 02, 2017
90.58
90.64
90.31
90.32
1,650,540
+0.03(+0.04%)
Feb 01, 2017
90.18
90.43
90.03
90.29
2,382,873
-0.17(-0.19%)
Jan 31, 2017
90.24
90.61
90.24
90.46
1,639,352
+0.31(+0.34%)
Jan 30, 2017
90.19
90.36
90.15
90.15
2,217,236
-0.03(-0.03%)
Jan 27, 2017
90.12
90.25
90.11
90.18
2,653,666
+0.11(+0.12%)
Jan 26, 2017
89.91
90.09
89.71
90.07
2,569,766
+0.12(+0.13%)
Jan 25, 2017
90.03
90.14
89.82
89.95
2,108,809
-0.45(-0.50%)
Jan 24, 2017
90.54
90.66
90.27
90.39
1,560,700
-0.34(-0.38%)
Jan 23, 2017
90.43
90.91
90.28
90.74
1,997,615
+0.47(+0.52%)
Jan 20, 2017
90.11
90.35
89.97
90.26
1,517,096
+0.04(+0.05%)
Jan 19, 2017
90.27
90.32
90.04
90.22
2,136,664
-0.34(-0.38%)
Jan 18, 2017
90.94
91.01
90.53
90.57
4,227,446
-0.65(-0.71%)
Jan 17, 2017
91.25
91.31
91.05
91.21
1,923,956
+0.46(+0.50%)
Jan 13, 2017
90.75
90.75
90.75
0
-0.20(-0.22%)
Jan 12, 2017
91.13
91.30
90.93
90.95
1,793,753
+0.05(+0.06%)
Jan 11, 2017
90.85
91.22
90.69
90.90
2,129,445
+0.10(+0.11%)
Jan 10, 2017
90.80
90.94
90.75
90.80
1,570,877
-0.04(-0.05%)
Jan 09, 2017
90.82
90.88
90.72
90.84
1,480,656
+0.34(+0.38%)
Jan 06, 2017
90.57
90.74
90.46
90.50
1,859,681
-0.41(-0.45%)
Jan 05, 2017
90.51
91.00
90.44
90.91
3,883,694
+0.59(+0.65%)
Jan 04, 2017
90.19
90.36
90.09
90.32
1,768,556
+0.10(+0.11%)
Jan 03, 2017
89.86
90.32
89.81
90.22
3,751,510
-0.04(-0.05%)
Dec 30, 2016
90.26
90.26
90.26
0
+0.27(+0.30%)
Dec 29, 2016
89.87
90.13
89.87
90.00
1,542,819
+0.28(+0.31%)
Dec 28, 2016
89.44
89.81
89.38
89.72
1,590,725
+0.33(+0.37%)
Dec 27, 2016
89.31
89.39
89.30
89.39
1,334,026
-0.13(-0.14%)
Dec 23, 2016
89.52
89.52
89.52
0
+0.09(+0.10%)
Dec 22, 2016
89.38
89.51
89.31
89.44
2,174,007
-0.04(-0.04%)
Dec 21, 2016
89.42
89.53
89.37
89.48
2,175,545
+0.15(+0.16%)
Dec 20, 2016
89.20
89.38
89.14
89.33
1,127,555
-0.19(-0.21%)
Dec 19, 2016
89.42
89.56
89.31
89.52
1,967,767
+0.41(+0.46%)
Dec 16, 2016
89.15
89.38
88.95
89.11
2,107,260
+0.11(+0.13%)
Dec 15, 2016
89.23
89.26
88.93
88.99
2,325,260
-0.25(-0.28%)
Dec 14, 2016
90.29
90.36
89.23
89.24
4,583,796
-0.75(-0.83%)
Dec 13, 2016
90.10
90.16
89.83
89.99
2,318,697
+0.05(+0.06%)
Dec 12, 2016
89.86
90.03
89.73
89.94
1,789,111
+0.02(+0.02%)
Dec 09, 2016
90.34
90.44
89.88
89.92
3,792,841
-0.46(-0.51%)
Dec 08, 2016
90.44
90.50
90.30
90.39
1,578,911
-0.34(-0.38%)
Dec 07, 2016
90.59
90.77
90.58
90.73
1,439,417
+0.30(+0.33%)
Dec 06, 2016
90.42
90.52
90.34
90.43
1,150,715
+0.03(+0.04%)
Dec 05, 2016
90.13
90.62
90.02
90.40
2,653,744
-0.03(-0.04%)
Dec 02, 2016
90.22
90.55
90.22
90.43
1,931,228
+0.40(+0.45%)
Dec 01, 2016
89.95
90.11
89.68
90.03
4,033,121
-0.34(-0.38%)
Nov 30, 2016
90.40
90.60
90.29
90.37
3,916,450
-0.61(-0.67%)
Nov 29, 2016
90.73
91.01
90.67
90.98
2,032,455
+0.09(+0.10%)
Nov 28, 2016
90.77
90.92
90.68
90.89
2,882,509
+0.41(+0.46%)
Nov 25, 2016
90.59
90.63
90.35
90.47
1,104,378
-0.08(-0.09%)
Nov 23, 2016
90.55
90.55
90.55
0
-0.33(-0.36%)
Nov 22, 2016
90.91
91.07
90.79
90.88
2,032,109
+0.09(+0.09%)
Nov 21, 2016
90.78
90.91
90.68
90.79
1,589,022
+0.08(+0.09%)
Nov 18, 2016
91.09
91.19
90.62
90.71
4,768,142
-0.40(-0.44%)
Nov 17, 2016
91.37
91.42
91.05
91.12
2,910,927
-0.40(-0.44%)
Nov 16, 2016
91.24
91.58
91.24
91.52
3,221,411
+0.09(+0.09%)
Nov 15, 2016
91.43
91.60
91.37
91.44
1,620,957
+0.00(+0.00%)
Nov 14, 2016
91.44
91.78
91.24
91.44
4,372,259
-0.53(-0.58%)
Nov 11, 2016
92.34
92.41
91.93
91.97
2,891,921
-0.19(-0.20%)
Nov 10, 2016
92.44
92.75
92.14
92.16
6,342,444
-0.56(-0.60%)
Nov 09, 2016
93.72
93.72
92.65
92.71
7,432,644
-1.43(-1.52%)
Nov 08, 2016
94.50
94.53
94.11
94.15
1,377,003
-0.33(-0.35%)
Nov 07, 2016
94.53
94.59
94.45
94.48
3,049,246
-0.39(-0.42%)
Nov 04, 2016
94.70
94.92
94.68
94.88
1,979,873
+0.29(+0.31%)
Nov 03, 2016
94.51
94.63
94.45
94.59
799,692
-0.06(-0.06%)
Nov 02, 2016
94.53
94.81
94.47
94.65
1,695,820
+0.28(+0.30%)
Nov 01, 2016
94.09
94.54
94.04
94.36
2,334,152
+0.00(+0.00%)
Oct 31, 2016
94.39
94.42
94.27
94.36
5,148,361
+0.08(+0.08%)
Oct 28, 2016
94.18
94.36
94.14
94.28
1,531,680
+0.02(+0.02%)
Oct 27, 2016
94.27
94.31
94.07
94.27
4,278,894
-0.33(-0.34%)
Oct 26, 2016
94.66
94.70
94.56
94.59
1,325,757
-0.21(-0.22%)
Oct 25, 2016
94.69
94.94
94.67
94.80
857,466
-0.02(-0.02%)
Oct 24, 2016
95.00
95.00
94.70
94.81
1,050,668
-0.13(-0.14%)
Oct 21, 2016
94.98
94.98
94.81
94.94
666,125
+0.10(+0.11%)
Oct 20, 2016
95.06
95.06
94.81
94.84
1,142,964
-0.09(-0.09%)
Oct 19, 2016
94.75
94.99
94.75
94.93
1,474,584
+0.04(+0.05%)
Oct 18, 2016
94.57
94.88
94.57
94.88
1,731,403
+0.19(+0.20%)
Oct 17, 2016
94.58
94.77
94.58
94.69
1,738,804
+0.21(+0.22%)
Oct 14, 2016
94.54
94.79
94.46
94.49
2,455,531
-0.29(-0.31%)
Oct 13, 2016
94.75
94.90
94.74
94.78
1,386,166
+0.20(+0.21%)
Oct 12, 2016
94.51
94.59
94.39
94.58
1,210,430
+0.00(+0.00%)
Oct 11, 2016
94.59
94.75
94.48
94.58
2,265,773
-0.03(-0.03%)
Oct 10, 2016
94.65
94.65
94.46
94.61
1,244,496
-0.25(-0.26%)
Oct 07, 2016
94.81
94.93
94.63
94.86
1,867,518
+0.14(+0.14%)
Oct 06, 2016
94.81
94.97
94.70
94.72
1,839,900
-0.20(-0.21%)
Oct 05, 2016
95.09
95.12
94.81
94.92
1,738,562
-0.21(-0.23%)
Oct 04, 2016
95.45
95.53
95.12
95.13
4,606,737
-0.44(-0.46%)
Oct 03, 2016
95.77
95.79
95.55
95.57
3,439,287
-0.22(-0.23%)
Sep 30, 2016
96.04
96.07
95.65
95.79
2,025,947
-0.24(-0.25%)
Sep 29, 2016
95.80
96.18
95.74
96.03
1,299,243
+0.06(+0.06%)
Sep 28, 2016
96.06
96.15
95.94
95.97
689,695
-0.04(-0.04%)
Sep 27, 2016
96.13
96.13
95.92
96.01
1,818,814
+0.16(+0.17%)
Sep 26, 2016
95.71
95.94
95.69
95.85
892,291
+0.27(+0.29%)
Sep 23, 2016
95.49
95.64
95.47
95.58
1,112,497
+0.04(+0.04%)
Sep 22, 2016
95.42
95.65
95.39
95.53
1,182,346
+0.28(+0.30%)
Sep 21, 2016
95.00
95.30
94.89
95.25
1,294,405
+0.15(+0.16%)
Sep 20, 2016
95.06
95.23
95.03
95.10
1,375,657
+0.15(+0.15%)
Sep 19, 2016
95.03
95.11
94.95
94.95
572,725
-0.16(-0.17%)
Sep 16, 2016
95.12
95.18
95.00
95.12
973,645
+0.10(+0.11%)
Sep 15, 2016
94.94
95.08
94.76
95.01
1,172,795
+0.03(+0.03%)
Sep 14, 2016
94.79
95.11
94.79
94.99
1,240,517
+0.21(+0.23%)
Sep 13, 2016
95.19
95.20
94.56
94.77
2,328,490
-0.35(-0.37%)
Sep 12, 2016
94.94
95.20
94.90
95.12
1,689,531
+0.09(+0.09%)
Sep 09, 2016
95.15
95.17
95.00
95.04
1,986,785
-0.45(-0.48%)
Sep 08, 2016
95.78
95.87
95.38
95.49
1,503,491
-0.47(-0.49%)
Sep 07, 2016
96.05
96.12
95.91
95.96
977,380
+0.05(+0.05%)
Sep 06, 2016
95.44
95.98
95.40
95.91
1,499,639
+0.45(+0.47%)
Sep 02, 2016
95.53
95.47
95.47
95.47
1,810,438
-0.25(-0.26%)
Sep 01, 2016
95.32
95.74
95.27
95.71
2,074,188
+0.15(+0.16%)
Aug 31, 2016
95.68
95.80
95.56
95.56
2,348,624
-0.11(-0.12%)
Aug 30, 2016
95.73
95.76
95.62
95.68
2,922,059
-0.01(-0.01%)
Aug 29, 2016
95.46
95.74
95.45
95.68
1,751,264
+0.39(+0.41%)
Aug 26, 2016
95.80
96.03
95.22
95.29
2,325,462
-0.37(-0.38%)
Aug 25, 2016
95.73
95.83
95.64
95.66
1,213,618
-0.15(-0.16%)
Aug 24, 2016
95.92
95.95
95.74
95.81
1,573,760
-0.03(-0.04%)
Aug 23, 2016
95.92
96.02
95.76
95.85
1,099,259
-0.01(-0.01%)
Aug 22, 2016
95.86
95.93
95.75
95.86
1,268,508
+0.21(+0.22%)
Aug 19, 2016
95.70
95.80
95.52
95.64
1,633,553
-0.32(-0.34%)
Aug 18, 2016
95.86
96.03
95.72
95.97
1,456,843
+0.17(+0.18%)
Aug 17, 2016
95.67
95.92
95.55
95.80
2,027,907
+0.15(+0.16%)
Aug 16, 2016
95.72
95.80
95.56
95.64
1,676,629
-0.16(-0.17%)
Aug 15, 2016
95.94
96.00
95.79
95.80
1,206,728
-0.28(-0.29%)
Aug 12, 2016
96.22
96.36
96.06
96.09
1,610,623
+0.34(+0.36%)
Aug 11, 2016
96.13
96.19
95.65
95.74
2,132,781
-0.46(-0.48%)
Aug 10, 2016
96.00
96.27
95.98
96.21
1,476,538
+0.26(+0.27%)
Aug 09, 2016
95.72
95.98
95.67
95.95
2,125,127
+0.34(+0.36%)
Aug 08, 2016
95.55
95.75
95.45
95.61
1,525,137
-0.05(-0.05%)
Aug 05, 2016
95.98
96.07
95.65
95.66
2,769,629
-0.60(-0.62%)
Aug 04, 2016
96.23
96.45
96.22
96.26
1,245,582
+0.23(+0.24%)
Aug 03, 2016
96.03
96.06
95.78
96.03
1,343,379
+0.05(+0.05%)
Aug 02, 2016
95.78
96.17
95.78
95.97
3,415,784
-0.23(-0.24%)
Aug 01, 2016
96.24
96.42
96.17
96.21
2,899,488
-0.33(-0.35%)
Jul 29, 2016
96.35
96.57
96.28
96.54
2,795,434
+0.37(+0.38%)
Jul 28, 2016
95.97
96.25
95.93
96.17
1,429,067
+0.05(+0.05%)
Jul 27, 2016
95.83
96.12
95.72
96.12
2,298,773
+0.41(+0.43%)
Jul 26, 2016
95.80
95.80
95.53
95.71
1,984,167
+0.06(+0.06%)
Jul 25, 2016
95.70
95.82
95.64
95.65
1,041,279
-0.08(-0.08%)
Jul 22, 2016
95.59
95.90
95.56
95.73
1,335,139
-0.08(-0.08%)
Jul 21, 2016
95.35
95.84
95.34
95.81
2,277,675
+0.21(+0.22%)
Jul 20, 2016
95.65
95.65
95.50
95.59
2,592,727
-0.20(-0.21%)
Jul 19, 2016
95.76
95.87
95.68
95.79
4,886,168
+0.26(+0.27%)
Jul 18, 2016
95.71
95.80
95.44
95.53
4,888,054
-0.03(-0.03%)
Jul 15, 2016
95.65
95.71
95.46
95.56
3,292,941
-0.37(-0.38%)
Jul 14, 2016
95.80
96.05
95.78
95.93
3,234,780
-0.40(-0.42%)
Jul 13, 2016
96.36
96.50
96.29
96.33
3,604,113
+0.25(+0.26%)
Jul 12, 2016
96.26
96.34
95.95
96.08
4,820,970
-0.57(-0.59%)
Jul 11, 2016
96.89
96.98
96.65
96.65
3,196,041
-0.51(-0.53%)
Jul 08, 2016
96.98
97.19
96.84
97.16
2,457,120
+0.19(+0.19%)
Jul 07, 2016
96.92
97.12
96.75
96.98
1,549,567
-0.13(-0.13%)
Jul 06, 2016
97.18
97.20
96.95
97.10
2,250,643
+0.02(+0.02%)
Jul 05, 2016
96.92
97.26
96.88
97.09
3,427,317
+0.53(+0.55%)
Jul 01, 2016
96.74
96.56
96.56
96.56
6,198,428
+0.25(+0.26%)
Jun 30, 2016
96.24
96.52
96.11
96.31
6,674,447
+0.22(+0.22%)
Jun 29, 2016
96.41
96.48
96.08
96.09
3,132,539
-0.39(-0.41%)
Jun 28, 2016
96.47
96.54
96.30
96.48
2,110,834
-0.02(-0.02%)
Jun 27, 2016
96.31
96.55
96.26
96.50
5,450,787
+0.83(+0.86%)
Jun 24, 2016
95.89
95.90
95.57
95.67
5,148,819
+1.30(+1.38%)
Jun 23, 2016
94.43
94.62
94.34
94.37
2,011,391
-0.45(-0.48%)
Jun 22, 2016
94.63
94.84
94.61
94.82
1,616,961
+0.19(+0.20%)
Jun 21, 2016
94.83
94.95
94.62
94.63
1,752,877
-0.21(-0.22%)
Jun 20, 2016
94.84
94.91
94.77
94.85
2,294,663
-0.41(-0.43%)
Jun 17, 2016
95.49
95.49
95.19
95.25
3,683,792
-0.32(-0.34%)
Jun 16, 2016
95.73
95.94
95.49
95.58
3,622,539
+0.10(+0.11%)
Jun 15, 2016
95.19
95.58
95.19
95.48
2,788,910
+0.29(+0.30%)
Jun 14, 2016
95.46
95.46
95.16
95.19
1,630,910
-0.03(-0.03%)
Jun 13, 2016
95.20
95.28
95.05
95.21
1,206,960
+0.19(+0.20%)
Jun 10, 2016
94.97
95.14
94.87
95.02
2,203,627
+0.33(+0.35%)
Jun 09, 2016
94.82
94.85
94.68
94.69
1,558,021
+0.14(+0.15%)
Jun 08, 2016
94.50
94.59
94.46
94.55
1,506,223
+0.11(+0.12%)
Jun 07, 2016
94.48
94.55
94.43
94.44
3,134,915
+0.14(+0.14%)
Jun 06, 2016
94.35
94.48
94.27
94.30
2,012,281
-0.25(-0.26%)
Jun 03, 2016
94.40
94.56
94.38
94.55
2,312,027
+0.87(+0.93%)
Jun 02, 2016
93.53
93.75
93.53
93.68
5,909,424
+0.29(+0.31%)
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
.