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
1-3 Year Treasury Bond Ishares ETF
(NY:
SHY
)
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, 2016
74.65
74.74
74.65
74.72
1,554,045
+0.04(+0.05%)
May 27, 2016
74.73
74.68
74.68
74.68
790,709
-0.04(-0.06%)
May 26, 2016
74.71
74.74
74.69
74.73
1,423,288
+0.04(+0.06%)
May 25, 2016
74.66
74.68
74.64
74.68
5,954,081
+0.04(+0.06%)
May 24, 2016
74.66
74.67
74.63
74.64
883,837
-0.05(-0.07%)
May 23, 2016
74.66
74.69
74.66
74.69
743,580
-0.01(-0.01%)
May 20, 2016
74.67
74.71
74.66
74.70
2,206,256
+0.03(+0.04%)
May 19, 2016
74.67
74.71
74.67
74.67
1,839,514
+0.02(+0.02%)
May 18, 2016
74.72
74.75
74.65
74.66
4,191,536
-0.13(-0.18%)
May 17, 2016
74.80
74.81
74.76
74.79
930,791
-0.03(-0.04%)
May 16, 2016
74.84
74.84
74.80
74.81
682,405
-0.04(-0.05%)
May 13, 2016
74.83
74.87
74.82
74.85
1,266,335
+0.01(+0.01%)
May 12, 2016
74.87
74.88
74.84
74.84
639,067
-0.04(-0.06%)
May 11, 2016
74.89
74.91
74.88
74.88
1,825,604
-0.03(-0.04%)
May 10, 2016
74.90
74.91
74.88
74.91
3,242,345
+0.02(+0.02%)
May 09, 2016
74.91
74.92
74.88
74.89
692,786
+0.04(+0.05%)
May 06, 2016
74.92
74.93
74.86
74.86
1,269,320
-0.02(-0.02%)
May 05, 2016
74.87
74.90
74.82
74.88
632,448
+0.03(+0.04%)
May 04, 2016
74.87
74.87
74.81
74.85
1,841,185
-0.01(-0.01%)
May 03, 2016
74.87
74.87
74.82
74.86
4,302,388
+0.08(+0.11%)
May 02, 2016
74.79
74.81
74.77
74.78
1,156,099
-0.03(-0.04%)
Apr 29, 2016
74.77
74.82
74.76
74.81
1,829,136
+0.03(+0.04%)
Apr 28, 2016
74.74
74.81
74.74
74.78
789,397
+0.04(+0.06%)
Apr 27, 2016
74.71
74.74
74.64
74.74
850,349
+0.05(+0.07%)
Apr 26, 2016
74.70
74.71
74.67
74.68
1,101,548
-0.02(-0.02%)
Apr 25, 2016
74.71
74.74
74.70
74.70
1,719,287
-0.02(-0.02%)
Apr 22, 2016
74.72
74.73
74.71
74.72
2,947,479
+0.00(+0.00%)
Apr 21, 2016
74.71
74.75
74.71
74.72
1,818,090
-0.02(-0.02%)
Apr 20, 2016
74.81
74.81
74.73
74.74
1,228,161
-0.05(-0.07%)
Apr 19, 2016
74.81
74.81
74.77
74.79
1,714,158
-0.03(-0.04%)
Apr 18, 2016
74.81
74.82
74.80
74.81
989,639
-0.01(-0.01%)
Apr 15, 2016
74.78
74.82
74.78
74.82
938,200
+0.05(+0.07%)
Apr 14, 2016
74.78
74.79
74.75
74.77
1,254,050
+0.00(+0.00%)
Apr 13, 2016
74.79
74.79
74.76
74.77
1,552,072
-0.04(-0.05%)
Apr 12, 2016
74.81
74.81
74.80
74.81
596,494
-0.02(-0.02%)
Apr 11, 2016
74.81
74.85
74.81
74.82
967,241
-0.01(-0.01%)
Apr 08, 2016
74.81
74.84
74.81
74.83
675,417
+0.00(+0.00%)
Apr 07, 2016
74.81
74.85
74.80
74.83
1,676,421
+0.04(+0.06%)
Apr 06, 2016
74.81
74.81
74.75
74.79
1,169,534
-0.03(-0.04%)
Apr 05, 2016
74.80
74.81
74.78
74.81
5,289,963
+0.03(+0.04%)
Apr 04, 2016
74.75
74.79
74.74
74.79
3,254,103
+0.05(+0.07%)
Apr 01, 2016
74.74
74.77
74.72
74.74
6,031,090
-0.04(-0.06%)
Mar 31, 2016
74.77
74.81
74.74
74.78
1,768,112
+0.04(+0.05%)
Mar 30, 2016
74.73
74.75
74.69
74.74
1,486,817
+0.01(+0.01%)
Mar 29, 2016
74.62
74.74
74.62
74.74
1,386,901
+0.14(+0.19%)
Mar 28, 2016
74.59
74.63
74.59
74.59
3,207,199
+0.02(+0.02%)
Mar 24, 2016
74.62
74.58
74.58
74.58
977,663
-0.04(-0.05%)
Mar 23, 2016
74.59
74.63
74.56
74.61
1,543,703
+0.04(+0.06%)
Mar 22, 2016
74.62
74.63
74.55
74.57
2,160,249
-0.04(-0.06%)
Mar 21, 2016
74.60
74.61
74.58
74.61
2,151,456
-0.01(-0.01%)
Mar 18, 2016
74.62
74.65
74.61
74.62
3,422,861
+0.02(+0.02%)
Mar 17, 2016
74.58
74.60
74.55
74.60
1,907,054
-0.01(-0.01%)
Mar 16, 2016
74.39
74.61
74.36
74.61
6,790,823
+0.15(+0.20%)
Mar 15, 2016
74.47
74.49
74.43
74.46
1,715,426
+0.03(+0.04%)
Mar 14, 2016
74.46
74.46
74.44
74.44
2,132,550
+0.00(+0.00%)
Mar 11, 2016
74.47
74.47
74.43
74.44
4,676,075
-0.07(-0.09%)
Mar 10, 2016
74.49
74.52
74.47
74.51
2,532,795
-0.01(-0.01%)
Mar 09, 2016
74.53
74.54
74.52
74.52
1,460,514
-0.03(-0.04%)
Mar 08, 2016
74.54
74.58
74.53
74.54
3,273,553
+0.05(+0.07%)
Mar 07, 2016
74.51
74.52
74.49
74.49
2,263,691
-0.05(-0.07%)
Mar 04, 2016
74.55
74.58
74.53
74.54
1,742,744
-0.05(-0.07%)
Mar 03, 2016
74.56
74.59
74.55
74.59
6,368,866
+0.03(+0.04%)
Mar 02, 2016
74.55
74.58
74.53
74.57
3,015,500
-0.01(-0.01%)
Mar 01, 2016
74.68
74.68
74.57
74.58
5,213,324
-0.10(-0.13%)
Feb 29, 2016
74.61
74.68
74.61
74.68
2,997,555
+0.04(+0.06%)
Feb 26, 2016
74.68
74.69
74.61
74.63
2,151,526
-0.10(-0.13%)
Feb 25, 2016
74.72
74.75
74.71
74.73
1,736,738
+0.02(+0.02%)
Feb 24, 2016
74.73
74.78
74.69
74.71
1,213,720
+0.02(+0.02%)
Feb 23, 2016
74.68
74.71
74.66
74.69
1,396,774
+0.01(+0.01%)
Feb 22, 2016
74.65
74.69
74.65
74.69
1,253,311
+0.01(+0.01%)
Feb 19, 2016
74.69
74.72
74.68
74.68
1,109,705
-0.07(-0.09%)
Feb 18, 2016
74.66
74.75
74.66
74.75
977,372
+0.06(+0.08%)
Feb 17, 2016
74.64
74.69
74.63
74.69
2,274,760
+0.02(+0.02%)
Feb 16, 2016
74.70
74.71
74.67
74.67
2,896,519
-0.04(-0.06%)
Feb 12, 2016
74.76
74.71
74.71
74.71
1,358,424
-0.09(-0.12%)
Feb 11, 2016
74.84
74.87
74.78
74.80
2,064,309
+0.07(+0.09%)
Feb 10, 2016
74.67
74.74
74.67
74.73
1,207,387
+0.00(+0.00%)
Feb 09, 2016
74.78
74.78
74.71
74.73
2,183,451
-0.03(-0.04%)
Feb 08, 2016
74.72
74.77
74.70
74.76
1,669,791
+0.09(+0.12%)
Feb 05, 2016
74.63
74.69
74.62
74.67
1,473,120
-0.02(-0.02%)
Feb 04, 2016
74.67
74.69
74.67
74.69
1,485,467
+0.02(+0.02%)
Feb 03, 2016
74.63
74.73
74.63
74.67
2,232,654
+0.02(+0.02%)
Feb 02, 2016
74.59
74.65
74.59
74.65
2,876,327
+0.10(+0.13%)
Feb 01, 2016
74.57
74.57
74.54
74.55
6,445,413
-0.04(-0.05%)
Jan 29, 2016
74.58
74.59
74.55
74.59
1,731,919
+0.09(+0.12%)
Jan 28, 2016
74.50
74.53
74.48
74.50
1,446,815
+0.00(+0.00%)
Jan 27, 2016
74.44
74.50
74.43
74.50
1,983,340
+0.02(+0.02%)
Jan 26, 2016
74.45
74.50
74.44
74.49
1,339,550
+0.04(+0.05%)
Jan 25, 2016
74.43
74.47
74.43
74.45
2,049,095
+0.00(+0.00%)
Jan 22, 2016
74.42
74.45
74.41
74.45
3,625,449
-0.03(-0.04%)
Jan 21, 2016
74.50
74.51
74.46
74.48
2,648,288
-0.01(-0.01%)
Jan 20, 2016
74.48
74.53
74.47
74.49
2,436,468
+0.05(+0.07%)
Jan 19, 2016
74.43
74.45
74.41
74.43
5,816,715
-0.01(-0.01%)
Jan 15, 2016
74.43
74.44
74.44
74.44
2,431,438
+0.06(+0.08%)
Jan 14, 2016
74.36
74.38
74.34
74.38
1,476,839
+0.02(+0.02%)
Jan 13, 2016
74.31
74.36
74.29
74.36
2,072,645
+0.04(+0.06%)
Jan 12, 2016
74.27
74.35
74.26
74.32
1,452,035
+0.01(+0.01%)
Jan 11, 2016
74.27
74.33
74.25
74.31
4,050,098
+0.03(+0.04%)
Jan 08, 2016
74.26
74.30
74.23
74.29
8,127,494
+0.05(+0.07%)
Jan 07, 2016
74.26
74.27
74.21
74.23
3,076,733
+0.03(+0.04%)
Jan 06, 2016
74.22
74.23
74.19
74.21
2,743,268
+0.04(+0.06%)
Jan 05, 2016
74.18
74.20
74.15
74.16
2,814,107
-0.04(-0.06%)
Jan 04, 2016
74.22
74.22
74.18
74.21
8,592,038
+0.10(+0.13%)
Dec 31, 2015
74.17
74.11
74.11
74.11
2,807,310
-0.04(-0.05%)
Dec 30, 2015
74.11
74.14
74.09
74.14
5,460,515
+0.02(+0.02%)
Dec 29, 2015
74.11
74.14
74.10
74.13
1,235,209
-0.02(-0.02%)
Dec 28, 2015
74.14
74.16
74.14
74.14
1,248,427
-0.04(-0.06%)
Dec 24, 2015
74.18
74.19
74.19
74.19
642,692
+0.03(+0.04%)
Dec 23, 2015
74.19
74.19
74.14
74.16
3,172,680
-0.03(-0.04%)
Dec 22, 2015
74.19
74.20
74.16
74.19
1,406,176
-0.02(-0.02%)
Dec 21, 2015
74.21
74.21
74.19
74.20
3,459,012
-0.01(-0.01%)
Dec 18, 2015
74.18
74.21
74.16
74.21
1,702,387
+0.10(+0.13%)
Dec 17, 2015
74.11
74.15
74.11
74.12
2,024,272
+0.00(+0.00%)
Dec 16, 2015
74.14
74.16
74.03
74.12
1,414,040
-0.06(-0.08%)
Dec 15, 2015
74.15
74.18
74.14
74.18
1,198,211
-0.01(-0.01%)
Dec 14, 2015
74.21
74.24
74.18
74.19
2,001,451
-0.09(-0.12%)
Dec 11, 2015
74.23
74.30
74.22
74.27
1,222,995
+0.09(+0.12%)
Dec 10, 2015
74.21
74.22
74.18
74.19
1,096,757
-0.04(-0.06%)
Dec 09, 2015
74.19
74.24
74.17
74.23
4,148,815
+0.03(+0.04%)
Dec 08, 2015
74.22
74.23
74.19
74.20
1,187,896
-0.01(-0.01%)
Dec 07, 2015
74.21
74.23
74.20
74.21
2,306,963
-0.01(-0.01%)
Dec 04, 2015
74.23
74.26
74.20
74.22
5,057,173
+0.02(+0.02%)
Dec 03, 2015
74.20
74.20
74.13
74.20
5,530,896
+0.00(+0.00%)
Dec 02, 2015
74.23
74.23
74.19
74.20
1,148,788
-0.06(-0.08%)
Dec 01, 2015
74.20
74.28
74.20
74.26
5,023,158
+0.04(+0.06%)
Nov 30, 2015
74.23
74.24
74.21
74.22
1,674,159
-0.03(-0.04%)
Nov 27, 2015
74.23
74.26
74.23
74.25
489,552
+0.02(+0.02%)
Nov 25, 2015
74.23
74.23
74.23
74.23
3,495,603
+0.01(+0.01%)
Nov 24, 2015
74.23
74.24
74.21
74.22
1,167,194
+0.00(+0.00%)
Nov 23, 2015
74.19
74.23
74.19
74.22
1,067,262
-0.01(-0.01%)
Nov 20, 2015
74.24
74.26
74.22
74.23
910,144
+0.00(+0.00%)
Nov 19, 2015
74.26
74.27
74.23
74.23
1,945,352
-0.02(-0.02%)
Nov 18, 2015
74.26
74.28
74.23
74.25
2,054,938
-0.03(-0.04%)
Nov 17, 2015
74.24
74.30
74.23
74.27
5,364,185
-0.03(-0.04%)
Nov 16, 2015
74.30
74.32
74.28
74.30
2,091,094
+0.00(+0.00%)
Nov 13, 2015
74.25
74.30
74.25
74.30
879,043
+0.06(+0.08%)
Nov 12, 2015
74.23
74.26
74.23
74.24
6,684,627
+0.03(+0.04%)
Nov 11, 2015
74.26
74.28
74.21
74.21
7,845,654
-0.02(-0.02%)
Nov 10, 2015
74.23
74.26
74.20
74.23
2,437,598
+0.04(+0.05%)
Nov 09, 2015
74.19
74.21
74.18
74.19
1,845,795
-0.02(-0.02%)
Nov 06, 2015
74.21
74.23
74.19
74.21
2,088,315
-0.07(-0.09%)
Nov 05, 2015
74.28
74.30
74.26
74.28
3,161,979
+0.00(+0.00%)
Nov 04, 2015
74.33
74.36
74.28
74.28
2,416,173
-0.08(-0.11%)
Nov 03, 2015
74.35
74.37
74.34
74.36
4,151,557
-0.01(-0.01%)
Nov 02, 2015
74.34
74.40
74.34
74.37
16,635,304
-0.04(-0.06%)
Oct 30, 2015
74.41
74.43
74.40
74.41
3,696,375
+0.00(+0.00%)
Oct 29, 2015
74.42
74.44
74.41
74.41
1,740,169
-0.05(-0.07%)
Oct 28, 2015
74.54
74.56
74.43
74.46
1,891,181
-0.10(-0.13%)
Oct 27, 2015
74.56
74.59
74.56
74.56
1,168,097
+0.03(+0.04%)
Oct 26, 2015
74.53
74.55
74.53
74.53
6,727,909
+0.00(+0.00%)
Oct 23, 2015
74.54
74.57
74.52
74.53
6,449,200
-0.06(-0.08%)
Oct 22, 2015
74.57
74.61
74.57
74.60
2,715,993
+0.03(+0.04%)
Oct 21, 2015
74.54
74.59
74.53
74.57
12,679,389
+0.03(+0.04%)
Oct 20, 2015
74.53
74.55
74.53
74.54
1,173,564
-0.04(-0.06%)
Oct 19, 2015
74.57
74.59
74.55
74.59
1,635,818
+0.03(+0.04%)
Oct 16, 2015
74.57
74.59
74.56
74.56
1,074,451
-0.04(-0.05%)
Oct 15, 2015
74.58
74.61
74.57
74.60
1,808,020
-0.04(-0.06%)
Oct 14, 2015
74.63
74.65
74.59
74.64
3,897,744
+0.11(+0.14%)
Oct 13, 2015
74.53
74.54
74.52
74.53
1,221,304
+0.03(+0.04%)
Oct 12, 2015
74.47
74.54
74.47
74.51
1,695,072
-0.02(-0.02%)
Oct 09, 2015
74.50
74.53
74.49
74.53
1,262,813
+0.00(+0.00%)
Oct 08, 2015
74.51
74.56
74.51
74.53
2,044,138
-0.02(-0.02%)
Oct 07, 2015
74.54
74.55
74.52
74.54
4,173,201
-0.02(-0.02%)
Oct 06, 2015
74.53
74.58
74.53
74.56
1,731,834
-0.01(-0.01%)
Oct 05, 2015
74.61
74.61
74.54
74.57
6,270,809
-0.05(-0.07%)
Oct 02, 2015
74.65
74.67
74.61
74.62
1,902,294
+0.11(+0.14%)
Oct 01, 2015
74.52
74.54
74.49
74.52
5,999,730
-0.00(-0.00%)
Sep 30, 2015
74.48
74.53
74.48
74.52
10,874,802
+0.02(+0.02%)
Sep 29, 2015
74.48
74.52
74.47
74.50
2,163,171
+0.04(+0.05%)
Sep 28, 2015
74.44
74.47
74.42
74.46
2,933,510
+0.05(+0.07%)
Sep 25, 2015
74.44
74.46
74.39
74.41
1,272,690
-0.03(-0.05%)
Sep 24, 2015
74.43
74.48
74.43
74.45
1,688,738
+0.04(+0.06%)
Sep 23, 2015
74.41
74.44
74.39
74.40
1,893,024
-0.03(-0.04%)
Sep 22, 2015
74.42
74.44
74.40
74.43
951,507
+0.04(+0.06%)
Sep 21, 2015
74.39
74.39
74.37
74.39
1,902,665
-0.04(-0.06%)
Sep 18, 2015
74.39
74.43
74.39
74.43
1,625,140
+0.04(+0.05%)
Sep 17, 2015
74.23
74.41
74.23
74.39
1,446,459
+0.17(+0.22%)
Sep 16, 2015
74.25
74.29
74.23
74.23
1,658,584
-0.01(-0.01%)
Sep 15, 2015
74.33
74.33
74.24
74.24
2,509,262
-0.11(-0.14%)
Sep 14, 2015
74.36
74.38
74.34
74.34
1,880,873
-0.02(-0.02%)
Sep 11, 2015
74.33
74.37
74.33
74.36
615,378
+0.03(+0.04%)
Sep 10, 2015
74.32
74.33
74.31
74.33
1,145,262
+0.03(+0.04%)
Sep 09, 2015
74.28
74.32
74.28
74.31
1,962,833
-0.02(-0.02%)
Sep 08, 2015
74.32
74.33
74.31
74.32
3,708,474
-0.03(-0.04%)
Sep 04, 2015
74.36
74.35
74.35
74.35
1,589,795
+0.01(+0.01%)
Sep 03, 2015
74.38
74.38
74.33
74.34
2,997,092
+0.00(+0.00%)
Sep 02, 2015
74.34
74.35
74.31
74.34
6,491,153
+0.02(+0.02%)
Sep 01, 2015
74.33
74.35
74.31
74.32
7,204,731
+0.03(+0.04%)
Aug 31, 2015
74.32
74.35
74.29
74.30
8,323,538
-0.03(-0.04%)
Aug 28, 2015
74.38
74.39
74.30
74.32
1,920,621
-0.04(-0.05%)
Aug 27, 2015
74.35
74.38
74.32
74.36
3,406,392
+0.01(+0.01%)
Aug 26, 2015
74.38
74.43
74.35
74.35
2,874,786
-0.04(-0.06%)
Aug 25, 2015
74.39
74.44
74.36
74.39
3,090,075
-0.03(-0.05%)
Aug 24, 2015
74.54
74.54
74.39
74.43
5,124,989
+0.03(+0.05%)
Aug 21, 2015
74.36
74.40
74.34
74.39
2,353,903
+0.08(+0.11%)
Aug 20, 2015
74.35
74.35
74.32
74.32
6,708,311
-0.03(-0.04%)
Aug 19, 2015
74.26
74.35
74.24
74.34
1,096,076
+0.07(+0.09%)
Aug 18, 2015
74.26
74.28
74.25
74.27
532,060
-0.01(-0.01%)
Aug 17, 2015
74.27
74.30
74.27
74.28
737,974
+0.04(+0.06%)
Aug 14, 2015
74.24
74.27
74.24
74.24
955,808
-0.04(-0.05%)
Aug 13, 2015
74.30
74.32
74.26
74.27
612,793
-0.06(-0.08%)
Aug 12, 2015
74.35
74.39
74.32
74.33
1,721,073
+0.00(+0.00%)
Aug 11, 2015
74.33
74.34
74.31
74.33
2,155,971
+0.10(+0.13%)
Aug 10, 2015
74.24
74.25
74.23
74.24
1,594,823
+0.00(+0.00%)
Aug 07, 2015
74.23
74.27
74.22
74.24
1,066,152
-0.04(-0.05%)
Aug 06, 2015
74.26
74.29
74.25
74.27
1,292,048
+0.02(+0.02%)
Aug 05, 2015
74.24
74.25
74.21
74.25
2,083,112
+0.01(+0.01%)
Aug 04, 2015
74.32
74.33
74.25
74.25
1,401,345
-0.11(-0.15%)
Aug 03, 2015
74.31
74.37
74.31
74.36
6,347,702
+0.02(+0.03%)
Jul 31, 2015
74.34
74.35
74.32
74.34
4,783,940
+0.08(+0.11%)
Jul 30, 2015
74.26
74.27
74.24
74.26
663,676
-0.04(-0.05%)
Jul 29, 2015
74.30
74.33
74.27
74.29
1,816,147
-0.02(-0.02%)
Jul 28, 2015
74.31
74.33
74.29
74.31
2,413,094
-0.02(-0.02%)
Jul 27, 2015
74.34
74.34
74.30
74.33
5,117,465
+0.05(+0.07%)
Jul 24, 2015
74.26
74.31
74.25
74.27
925,246
+0.02(+0.02%)
Jul 23, 2015
74.20
74.27
74.20
74.26
975,172
+0.01(+0.01%)
Jul 22, 2015
74.25
74.26
74.23
74.25
868,083
-0.01(-0.01%)
Jul 21, 2015
74.22
74.28
74.22
74.26
745,929
+0.01(+0.01%)
Jul 20, 2015
74.24
74.26
74.23
74.25
1,261,344
-0.04(-0.06%)
Jul 17, 2015
74.27
74.30
74.27
74.29
1,067,244
-0.02(-0.02%)
Jul 16, 2015
74.26
74.31
74.26
74.31
6,669,047
-0.03(-0.05%)
Jul 15, 2015
74.30
74.34
74.27
74.34
1,220,109
+0.03(+0.04%)
Jul 14, 2015
74.30
74.32
74.30
74.32
1,212,446
+0.04(+0.05%)
Jul 13, 2015
74.27
74.28
74.26
74.28
977,999
-0.04(-0.05%)
Jul 10, 2015
74.34
74.35
74.29
74.32
2,282,294
-0.07(-0.09%)
Jul 09, 2015
74.40
74.41
74.37
74.39
2,278,516
-0.05(-0.07%)
Jul 08, 2015
74.39
74.45
74.38
74.44
1,859,170
+0.08(+0.11%)
Jul 07, 2015
74.41
74.44
74.36
74.36
3,042,618
-0.01(-0.01%)
Jul 06, 2015
74.37
74.39
74.34
74.37
1,242,404
+0.02(+0.02%)
Jul 02, 2015
74.33
74.35
74.35
74.35
2,483,060
+0.11(+0.15%)
Jul 01, 2015
74.25
74.27
74.23
74.24
13,097,364
-0.06(-0.09%)
Jun 30, 2015
74.28
74.33
74.27
74.30
3,564,850
+0.00(+0.00%)
Jun 29, 2015
74.28
74.31
74.24
74.30
1,022,981
+0.12(+0.17%)
Jun 26, 2015
74.18
74.21
74.18
74.18
544,372
-0.04(-0.06%)
Jun 25, 2015
74.21
74.23
74.19
74.22
527,566
-0.02(-0.02%)
Jun 24, 2015
74.21
74.24
74.19
74.24
778,634
+0.03(+0.05%)
Jun 23, 2015
74.18
74.22
74.18
74.21
565,675
-0.02(-0.02%)
Jun 22, 2015
74.25
74.25
74.21
74.22
500,366
-0.05(-0.07%)
Jun 19, 2015
74.28
74.29
74.27
74.28
454,257
+0.02(+0.02%)
Jun 18, 2015
74.22
74.26
74.21
74.26
714,816
+0.02(+0.02%)
Jun 17, 2015
74.14
74.24
74.07
74.24
3,358,771
+0.05(+0.07%)
Jun 16, 2015
74.16
74.19
74.16
74.19
7,369,774
+0.03(+0.04%)
Jun 15, 2015
74.17
74.19
74.15
74.16
619,858
+0.03(+0.05%)
Jun 12, 2015
74.11
74.15
74.11
74.13
455,628
-0.02(-0.02%)
Jun 11, 2015
74.13
74.14
74.10
74.14
1,071,943
+0.02(+0.02%)
Jun 10, 2015
74.14
74.14
74.11
74.13
933,167
-0.02(-0.02%)
Jun 09, 2015
74.17
74.17
74.13
74.14
1,358,739
-0.03(-0.05%)
Jun 08, 2015
74.14
74.18
74.14
74.18
1,125,373
+0.05(+0.07%)
Jun 05, 2015
74.10
74.15
74.10
74.13
684,465
-0.07(-0.10%)
Jun 04, 2015
74.21
74.22
74.18
74.21
1,067,107
+0.01(+0.01%)
Jun 03, 2015
74.18
74.20
74.17
74.20
1,553,000
-0.03(-0.04%)
Jun 02, 2015
74.20
74.22
74.20
74.22
816,917
-0.01(-0.01%)
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
.