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 (%)
Jan 31, 2014
83.35
83.41
83.22
83.41
822,257
+0.33(+0.39%)
Jan 30, 2014
82.97
83.11
82.89
83.08
840,419
-0.08(-0.10%)
Jan 29, 2014
83.03
83.29
82.87
83.16
1,741,551
+0.39(+0.47%)
Jan 28, 2014
82.76
82.78
82.62
82.77
555,056
+0.12(+0.15%)
Jan 27, 2014
82.76
82.93
82.63
82.65
929,876
-0.25(-0.31%)
Jan 24, 2014
82.85
82.98
82.73
82.90
693,036
+0.33(+0.40%)
Jan 23, 2014
82.28
82.67
82.28
82.57
1,324,568
+0.55(+0.68%)
Jan 22, 2014
82.06
82.14
82.00
82.01
1,411,216
-0.23(-0.28%)
Jan 21, 2014
82.20
82.30
82.19
82.24
2,363,067
-0.09(-0.11%)
Jan 17, 2014
82.12
82.33
82.33
82.33
925,082
+0.20(+0.24%)
Jan 16, 2014
82.10
82.18
82.05
82.14
408,646
+0.23(+0.28%)
Jan 15, 2014
81.98
81.95
81.74
81.91
1,222,959
-0.07(-0.09%)
Jan 14, 2014
82.12
82.19
81.97
81.98
449,715
-0.31(-0.38%)
Jan 13, 2014
82.14
82.34
82.12
82.29
713,177
+0.24(+0.29%)
Jan 10, 2014
81.79
82.10
81.79
82.06
874,653
+0.69(+0.84%)
Jan 09, 2014
81.28
81.41
81.14
81.37
988,422
+0.21(+0.26%)
Jan 08, 2014
81.29
81.34
81.11
81.16
1,492,036
-0.40(-0.49%)
Jan 07, 2014
81.48
81.59
81.43
81.56
1,294,597
+0.13(+0.16%)
Jan 06, 2014
81.27
81.53
81.27
81.43
816,966
+0.23(+0.28%)
Jan 03, 2014
81.15
81.34
81.13
81.20
781,737
-0.05(-0.06%)
Jan 02, 2014
81.05
81.29
81.04
81.25
1,424,697
+0.32(+0.39%)
Dec 31, 2013
81.15
80.93
80.93
80.93
1,905,100
-0.37(-0.45%)
Dec 30, 2013
81.18
81.30
81.17
81.30
1,628,420
+0.22(+0.27%)
Dec 27, 2013
81.12
81.22
81.04
81.08
785,348
-0.05(-0.06%)
Dec 26, 2013
81.13
81.19
81.08
81.13
965,680
-0.07(-0.09%)
Dec 24, 2013
81.29
81.34
81.17
81.20
946,535
-0.32(-0.39%)
Dec 23, 2013
81.64
81.72
81.50
81.51
6,434,208
-0.26(-0.32%)
Dec 20, 2013
81.63
81.79
81.56
81.77
627,050
+0.25(+0.31%)
Dec 19, 2013
81.50
81.59
81.42
81.52
1,202,097
-0.34(-0.42%)
Dec 18, 2013
81.94
82.26
81.54
81.86
2,453,677
-0.31(-0.38%)
Dec 17, 2013
81.90
82.17
81.90
82.17
853,309
+0.26(+0.32%)
Dec 16, 2013
82.12
82.12
81.84
81.91
703,059
-0.04(-0.05%)
Dec 13, 2013
81.95
82.00
81.86
81.95
533,044
+0.12(+0.15%)
Dec 12, 2013
81.91
81.98
81.81
81.83
1,420,070
-0.24(-0.29%)
Dec 11, 2013
82.25
82.32
82.07
82.07
457,412
-0.32(-0.39%)
Dec 10, 2013
82.31
82.42
82.21
82.38
411,109
+0.34(+0.42%)
Dec 09, 2013
81.99
82.11
81.94
82.04
664,406
+0.10(+0.12%)
Dec 06, 2013
81.82
82.07
81.79
81.94
510,488
+0.07(+0.09%)
Dec 05, 2013
81.94
82.05
81.83
81.87
459,476
-0.20(-0.25%)
Dec 04, 2013
82.04
82.17
81.99
82.08
1,159,041
-0.37(-0.45%)
Dec 03, 2013
82.51
82.59
82.42
82.45
586,091
+0.15(+0.18%)
Dec 02, 2013
82.47
82.50
82.24
82.30
3,576,989
-0.35(-0.43%)
Nov 29, 2013
82.55
82.72
82.54
82.66
802,288
-0.05(-0.06%)
Nov 27, 2013
82.86
82.87
82.50
82.71
586,728
-0.19(-0.23%)
Nov 26, 2013
82.79
82.97
82.76
82.89
523,327
+0.18(+0.22%)
Nov 25, 2013
82.61
82.78
82.59
82.71
599,652
+0.06(+0.08%)
Nov 22, 2013
82.50
82.67
82.46
82.65
993,908
+0.24(+0.29%)
Nov 21, 2013
82.17
82.45
82.06
82.41
990,044
+0.07(+0.09%)
Nov 20, 2013
82.81
83.00
82.31
82.34
1,922,477
-0.46(-0.55%)
Nov 19, 2013
82.94
82.99
82.77
82.80
687,998
-0.31(-0.37%)
Nov 18, 2013
82.86
83.13
82.86
83.11
3,498,726
+0.29(+0.35%)
Nov 15, 2013
82.89
82.90
82.74
82.81
441,884
-0.06(-0.08%)
Nov 14, 2013
82.54
82.90
82.54
82.88
853,941
+0.74(+0.90%)
Nov 12, 2013
82.17
82.30
82.08
82.14
1,294,289
-0.07(-0.09%)
Nov 11, 2013
82.30
82.31
82.21
82.21
177,177
-0.04(-0.05%)
Nov 08, 2013
82.37
82.42
82.23
82.25
3,072,776
-0.93(-1.12%)
Nov 07, 2013
83.04
83.25
83.02
83.19
510,612
+0.22(+0.26%)
Nov 06, 2013
82.84
83.00
82.84
82.97
852,217
+0.25(+0.30%)
Nov 05, 2013
82.85
82.90
82.64
82.71
808,149
-0.37(-0.45%)
Nov 04, 2013
83.08
83.17
83.05
83.09
537,577
+0.16(+0.20%)
Nov 01, 2013
83.22
83.25
82.90
82.93
836,751
-0.46(-0.55%)
Oct 31, 2013
83.68
83.70
83.23
83.39
1,100,306
-0.10(-0.12%)
Oct 30, 2013
83.75
83.92
83.40
83.49
2,160,099
-0.22(-0.26%)
Oct 29, 2013
83.52
83.70
83.49
83.70
338,422
+0.11(+0.14%)
Oct 28, 2013
83.59
83.69
83.56
83.59
740,252
-0.08(-0.10%)
Oct 25, 2013
83.60
83.70
83.57
83.67
681,149
+0.15(+0.17%)
Oct 24, 2013
83.76
83.78
83.52
83.53
728,506
-0.17(-0.20%)
Oct 23, 2013
83.61
83.84
83.61
83.69
345,792
+0.14(+0.17%)
Oct 22, 2013
83.39
83.57
83.36
83.55
597,288
+0.58(+0.69%)
Oct 21, 2013
83.01
83.02
82.87
82.97
396,423
-0.06(-0.07%)
Oct 18, 2013
83.13
83.15
83.01
83.03
717,921
+0.01(+0.01%)
Oct 17, 2013
82.86
83.11
82.81
83.02
3,635,545
+0.47(+0.57%)
Oct 16, 2013
82.07
82.56
81.97
82.55
2,882,802
+0.40(+0.48%)
Oct 15, 2013
82.30
82.34
82.11
82.15
453,544
+0.02(+0.02%)
Oct 14, 2013
82.41
82.53
82.07
82.14
225,692
-0.28(-0.33%)
Oct 11, 2013
82.53
82.64
82.37
82.41
1,047,478
+0.12(+0.15%)
Oct 10, 2013
82.19
82.36
82.12
82.29
799,788
-0.18(-0.22%)
Oct 09, 2013
82.61
82.64
82.41
82.47
624,057
-0.15(-0.18%)
Oct 08, 2013
82.62
82.78
82.54
82.62
1,008,109
-0.04(-0.05%)
Oct 07, 2013
82.83
82.84
82.63
82.66
559,938
+0.07(+0.09%)
Oct 04, 2013
82.71
82.75
82.49
82.58
1,430,426
-0.23(-0.27%)
Oct 03, 2013
82.64
83.01
82.60
82.81
796,261
+0.11(+0.14%)
Oct 02, 2013
82.67
82.90
82.67
82.70
985,657
+0.14(+0.17%)
Oct 01, 2013
82.66
82.69
82.51
82.56
2,386,765
-0.18(-0.22%)
Sep 30, 2013
82.70
82.74
82.53
82.74
4,671,072
+0.14(+0.17%)
Sep 27, 2013
82.53
82.78
82.53
82.61
2,899,200
+0.11(+0.14%)
Sep 26, 2013
82.47
82.55
82.39
82.49
701,108
-0.17(-0.21%)
Sep 25, 2013
82.41
82.69
82.39
82.67
703,182
+0.22(+0.27%)
Sep 24, 2013
82.22
82.49
82.18
82.44
1,418,846
+0.30(+0.36%)
Sep 23, 2013
81.92
82.15
81.92
82.14
2,472,059
+0.31(+0.38%)
Sep 20, 2013
81.81
81.97
81.71
81.84
370,938
+0.08(+0.10%)
Sep 19, 2013
82.03
82.03
81.03
81.76
1,965,438
-0.28(-0.35%)
Sep 18, 2013
80.95
82.24
80.70
82.04
1,655,903
+1.00(+1.24%)
Sep 17, 2013
81.08
81.08
80.87
81.03
1,164,120
+0.16(+0.20%)
Sep 16, 2013
81.40
81.38
80.84
80.87
2,310,380
+0.18(+0.22%)
Sep 13, 2013
80.61
80.78
80.59
80.69
1,439,471
+0.11(+0.13%)
Sep 12, 2013
80.81
80.89
80.56
80.59
983,232
+0.01(+0.01%)
Sep 11, 2013
80.44
80.60
80.22
80.58
1,092,489
+0.40(+0.50%)
Sep 10, 2013
80.26
80.45
80.18
80.18
2,338,833
-0.37(-0.46%)
Sep 09, 2013
80.70
80.73
80.51
80.55
943,135
+0.16(+0.20%)
Sep 06, 2013
80.48
80.70
80.26
80.39
1,275,836
+0.49(+0.61%)
Sep 05, 2013
80.25
80.31
79.90
79.90
2,125,844
-0.62(-0.76%)
Sep 04, 2013
80.83
80.86
80.46
80.52
1,017,379
-0.27(-0.33%)
Sep 03, 2013
80.90
80.97
80.44
80.78
982,305
-0.46(-0.57%)
Aug 30, 2013
81.45
81.50
81.24
81.24
1,283,092
-0.15(-0.19%)
Aug 29, 2013
81.08
81.50
81.04
81.40
582,011
+0.08(+0.10%)
Aug 28, 2013
81.41
81.44
81.16
81.32
941,428
-0.33(-0.41%)
Aug 27, 2013
81.46
81.70
81.34
81.65
658,033
+0.46(+0.57%)
Aug 26, 2013
81.20
81.23
81.03
81.19
633,491
+0.16(+0.20%)
Aug 23, 2013
80.51
81.08
80.44
81.03
1,224,815
+0.45(+0.56%)
Aug 22, 2013
80.54
80.71
80.37
80.57
933,222
-0.03(-0.04%)
Aug 21, 2013
80.91
81.12
80.57
80.61
1,167,986
-0.51(-0.63%)
Aug 20, 2013
80.97
81.13
80.95
81.12
1,509,682
+0.44(+0.54%)
Aug 19, 2013
80.80
80.85
80.59
80.68
1,102,667
-0.35(-0.43%)
Aug 16, 2013
81.37
81.37
80.83
81.03
1,318,627
-0.32(-0.39%)
Aug 15, 2013
81.34
81.61
81.16
81.34
19,097,460
-0.45(-0.55%)
Aug 14, 2013
81.72
81.84
81.70
81.79
2,066,748
+0.07(+0.09%)
Aug 13, 2013
81.96
81.96
81.66
81.72
700,102
-0.74(-0.90%)
Aug 12, 2013
82.75
82.75
82.43
82.47
494,824
-0.16(-0.20%)
Aug 09, 2013
82.45
82.64
82.43
82.63
689,088
+0.06(+0.07%)
Aug 08, 2013
82.56
82.65
82.47
82.57
994,833
+0.12(+0.15%)
Aug 07, 2013
82.25
82.50
82.24
82.45
609,489
+0.30(+0.36%)
Aug 06, 2013
82.08
82.20
82.04
82.15
317,614
+0.02(+0.03%)
Aug 05, 2013
82.22
82.25
82.05
82.13
482,517
-0.26(-0.31%)
Aug 02, 2013
81.69
82.39
82.06
82.39
5,388,473
+0.70(+0.85%)
Aug 01, 2013
82.12
82.15
81.61
81.69
1,454,999
-0.73(-0.88%)
Jul 31, 2013
81.79
82.48
81.72
82.42
1,151,618
+0.06(+0.07%)
Jul 30, 2013
82.47
82.50
82.26
82.36
379,729
-0.02(-0.03%)
Jul 29, 2013
82.45
82.49
82.30
82.38
520,146
-0.17(-0.21%)
Jul 26, 2013
82.56
82.61
82.47
82.55
674,268
+0.07(+0.09%)
Jul 25, 2013
82.11
82.49
82.09
82.48
881,453
+0.12(+0.15%)
Jul 24, 2013
82.42
82.50
82.13
82.36
1,036,277
-0.56(-0.67%)
Jul 23, 2013
82.83
82.94
82.74
82.92
16,480,490
-0.10(-0.12%)
Jul 22, 2013
82.98
83.11
82.96
83.02
557,249
-0.01(-0.01%)
Jul 19, 2013
82.78
83.03
82.77
83.02
568,610
+0.45(+0.55%)
Jul 18, 2013
82.93
82.93
82.57
82.57
888,355
-0.36(-0.43%)
Jul 17, 2013
83.07
83.10
82.84
82.93
740,298
+0.33(+0.40%)
Jul 16, 2013
82.55
82.67
82.50
82.59
882,768
+0.04(+0.05%)
Jul 15, 2013
82.39
82.55
82.37
82.55
697,583
+0.26(+0.31%)
Jul 12, 2013
82.59
82.67
82.16
82.30
2,375,584
-0.06(-0.08%)
Jul 11, 2013
82.14
82.36
82.07
82.36
1,013,123
+0.82(+1.00%)
Jul 10, 2013
81.80
81.92
81.53
81.54
1,244,360
-0.29(-0.36%)
Jul 09, 2013
81.84
81.92
81.79
81.84
691,028
+0.14(+0.17%)
Jul 08, 2013
81.50
81.76
81.48
81.70
1,407,310
+0.48(+0.59%)
Jul 05, 2013
81.52
81.55
81.16
81.22
1,143,646
-1.39(-1.68%)
Jul 03, 2013
82.78
82.94
82.60
82.61
1,526,108
-0.16(-0.20%)
Jul 02, 2013
82.76
82.88
82.64
82.77
476,878
+0.03(+0.04%)
Jul 01, 2013
82.59
82.80
82.44
82.74
1,394,788
+0.03(+0.04%)
Jun 28, 2013
82.41
82.76
82.28
82.71
1,261,121
-0.10(-0.12%)
Jun 27, 2013
82.70
82.84
82.48
82.81
1,176,047
+0.44(+0.54%)
Jun 26, 2013
82.50
82.56
82.11
82.36
1,258,188
+0.33(+0.40%)
Jun 25, 2013
82.35
82.40
81.95
82.03
956,659
-0.10(-0.12%)
Jun 24, 2013
81.71
82.47
81.70
82.13
3,385,119
-0.20(-0.24%)
Jun 21, 2013
83.04
83.11
82.32
82.33
2,202,350
-0.88(-1.06%)
Jun 20, 2013
83.29
83.46
82.97
83.21
2,456,831
-0.38(-0.45%)
Jun 19, 2013
84.80
86.82
83.50
83.59
1,588,103
-1.16(-1.37%)
Jun 18, 2013
84.60
84.82
84.56
84.75
531,578
-0.05(-0.06%)
Jun 17, 2013
85.10
85.11
84.74
84.80
592,793
-0.20(-0.24%)
Jun 14, 2013
85.06
85.24
84.94
85.00
743,126
+0.11(+0.13%)
Jun 13, 2013
84.46
84.98
84.45
84.89
1,462,441
+0.64(+0.76%)
Jun 12, 2013
84.31
84.69
84.25
84.25
655,095
-0.38(-0.45%)
Jun 11, 2013
84.12
84.63
84.07
84.63
936,943
+0.21(+0.25%)
Jun 10, 2013
84.47
84.57
84.30
84.42
860,748
-0.21(-0.25%)
Jun 07, 2013
85.01
85.17
84.63
84.63
808,280
-0.66(-0.78%)
Jun 06, 2013
85.11
85.80
84.97
85.29
3,063,340
+0.10(+0.12%)
Jun 05, 2013
84.96
85.22
84.93
85.19
1,609,671
+0.41(+0.49%)
Jun 04, 2013
84.80
84.99
84.73
84.77
1,530,568
-0.22(-0.26%)
Jun 03, 2013
84.71
85.40
84.10
84.99
4,051,440
+0.12(+0.14%)
May 31, 2013
85.18
85.22
84.48
84.87
2,034,422
-0.23(-0.27%)
May 30, 2013
85.07
85.21
84.94
85.10
717,221
+0.01(+0.01%)
May 29, 2013
84.81
85.10
84.77
85.10
1,971,087
+0.35(+0.41%)
May 28, 2013
85.48
85.54
84.73
84.75
1,435,681
-1.01(-1.17%)
May 24, 2013
85.82
85.97
85.71
85.76
433,967
+0.03(+0.04%)
May 23, 2013
85.91
85.94
85.52
85.72
1,179,017
+0.09(+0.10%)
May 22, 2013
86.38
86.57
85.60
85.64
2,230,423
-0.68(-0.79%)
May 21, 2013
86.06
86.34
85.89
86.32
658,347
+0.23(+0.26%)
May 20, 2013
86.30
86.32
86.01
86.09
1,786,932
-0.06(-0.07%)
May 17, 2013
86.49
86.52
86.14
86.16
453,916
-0.47(-0.54%)
May 16, 2013
86.42
86.72
86.40
86.63
865,992
+0.41(+0.48%)
May 15, 2013
86.25
86.33
86.01
86.22
953,296
-0.12(-0.14%)
May 13, 2013
86.30
86.36
86.28
86.34
518,216
-0.15(-0.18%)
May 10, 2013
86.83
86.83
86.29
86.49
657,270
-0.49(-0.57%)
May 09, 2013
87.06
87.22
86.96
86.98
728,748
-0.02(-0.02%)
May 08, 2013
86.97
87.10
86.95
87.00
1,382,864
+0.10(+0.12%)
May 07, 2013
86.88
86.98
86.88
86.89
675,032
-0.12(-0.14%)
May 06, 2013
87.15
87.18
86.94
87.01
538,465
-0.11(-0.13%)
May 03, 2013
87.41
87.88
87.07
87.13
1,091,363
-0.75(-0.85%)
May 02, 2013
87.83
87.88
87.78
87.88
1,143,269
+0.00(+0.00%)
May 01, 2013
87.77
87.97
87.77
87.88
997,196
+0.29(+0.33%)
Apr 30, 2013
87.73
87.84
87.56
87.59
935,129
-0.02(-0.02%)
Apr 29, 2013
87.69
87.72
87.59
87.61
1,006,389
-0.03(-0.04%)
Apr 26, 2013
87.55
87.66
87.32
87.64
538,275
+0.31(+0.36%)
Apr 25, 2013
87.30
87.35
87.24
87.32
364,375
-0.10(-0.11%)
Apr 24, 2013
87.37
87.48
87.36
87.42
347,138
+0.04(+0.05%)
Apr 23, 2013
87.54
87.76
87.36
87.38
558,816
-0.06(-0.06%)
Apr 22, 2013
87.43
87.53
87.39
87.44
471,913
+0.05(+0.06%)
Apr 19, 2013
87.39
87.39
87.32
87.39
932,400
-0.05(-0.06%)
Apr 18, 2013
87.45
87.53
87.38
87.44
876,642
+0.05(+0.06%)
Apr 17, 2013
87.28
87.57
87.24
87.39
1,227,869
+0.16(+0.18%)
Apr 16, 2013
87.20
87.33
87.19
87.23
1,524,173
-0.25(-0.29%)
Apr 15, 2013
87.24
87.48
87.21
87.48
729,601
+0.19(+0.22%)
Apr 12, 2013
87.12
87.28
87.03
87.28
1,028,330
+0.48(+0.56%)
Apr 11, 2013
86.80
86.90
86.75
86.80
1,406,707
+0.10(+0.11%)
Apr 10, 2013
86.87
86.90
86.69
86.70
423,524
-0.36(-0.42%)
Apr 09, 2013
87.18
87.23
87.02
87.07
630,896
+0.03(+0.04%)
Apr 08, 2013
87.27
87.33
87.03
87.03
1,066,200
-0.28(-0.32%)
Apr 05, 2013
87.35
87.48
87.27
87.32
824,652
+0.27(+0.31%)
Apr 04, 2013
86.85
87.05
86.83
87.04
726,559
+0.35(+0.40%)
Apr 03, 2013
86.45
86.78
86.45
86.70
1,533,206
+0.36(+0.42%)
Apr 02, 2013
86.37
86.40
86.29
86.33
1,223,725
-0.17(-0.20%)
Apr 01, 2013
86.29
86.56
86.29
86.50
3,070,265
+0.23(+0.27%)
Mar 28, 2013
86.35
86.46
86.26
86.27
470,719
-0.16(-0.19%)
Mar 27, 2013
86.37
86.53
86.37
86.43
775,872
+0.37(+0.43%)
Mar 26, 2013
85.80
86.10
85.78
86.07
679,667
+0.09(+0.10%)
Mar 25, 2013
85.77
86.10
85.74
85.98
397,394
+0.06(+0.07%)
Mar 22, 2013
85.94
85.96
85.74
85.91
369,484
+0.03(+0.04%)
Mar 21, 2013
85.88
85.89
85.75
85.88
833,203
+0.23(+0.26%)
Mar 20, 2013
85.76
85.86
85.65
85.66
924,132
-0.33(-0.38%)
Mar 19, 2013
85.82
86.09
85.79
85.98
678,341
+0.27(+0.31%)
Mar 18, 2013
85.74
85.75
85.59
85.72
1,794,013
+0.28(+0.33%)
Mar 15, 2013
85.19
85.45
85.19
85.44
1,473,867
+0.30(+0.35%)
Mar 14, 2013
84.95
85.21
84.92
85.14
693,489
+0.02(+0.03%)
Mar 13, 2013
85.04
85.21
84.97
85.12
1,389,119
-0.07(-0.08%)
Mar 12, 2013
85.08
85.24
85.08
85.19
653,519
+0.23(+0.27%)
Mar 11, 2013
85.00
85.04
84.92
84.96
1,823,701
+0.04(+0.05%)
Mar 08, 2013
84.91
85.07
84.85
84.92
2,055,206
-0.43(-0.51%)
Mar 07, 2013
85.53
85.54
85.33
85.35
1,000,869
-0.33(-0.38%)
Mar 06, 2013
85.70
85.82
85.68
85.68
1,358,156
-0.27(-0.32%)
Mar 05, 2013
85.98
86.01
85.86
85.95
279,450
-0.09(-0.10%)
Mar 04, 2013
86.18
86.21
86.04
86.04
712,305
-0.20(-0.23%)
Mar 01, 2013
86.15
86.27
86.09
86.24
1,090,444
+0.21(+0.25%)
Feb 28, 2013
85.96
86.04
85.89
86.03
665,609
+0.12(+0.14%)
Feb 27, 2013
86.17
86.20
85.83
85.91
496,742
-0.04(-0.05%)
Feb 26, 2013
85.95
86.20
85.88
85.95
1,072,375
-0.16(-0.19%)
Feb 25, 2013
85.23
86.11
85.22
86.11
3,623,468
+0.66(+0.77%)
Feb 22, 2013
85.37
85.48
85.36
85.45
514,144
+0.10(+0.12%)
Feb 21, 2013
85.36
85.50
85.32
85.35
848,208
+0.17(+0.20%)
Feb 20, 2013
84.96
85.19
84.93
85.18
1,083,561
+0.18(+0.22%)
Feb 19, 2013
85.25
85.26
84.99
84.99
621,226
-0.14(-0.16%)
Feb 15, 2013
85.13
85.18
84.98
85.13
849,053
-0.08(-0.09%)
Feb 14, 2013
85.06
85.22
84.94
85.21
1,230,642
+0.36(+0.43%)
Feb 13, 2013
84.87
84.99
84.81
84.85
760,684
-0.30(-0.35%)
Feb 12, 2013
85.10
85.23
85.08
85.14
662,036
-0.09(-0.10%)
Feb 11, 2013
85.26
85.35
85.23
85.23
695,958
-0.09(-0.10%)
Feb 08, 2013
85.27
85.35
85.07
85.32
1,186,785
+0.06(+0.08%)
Feb 07, 2013
85.22
85.46
85.21
85.26
1,208,214
+0.04(+0.05%)
Feb 06, 2013
85.14
85.26
85.06
85.22
1,017,342
-0.05(-0.06%)
Feb 04, 2013
85.04
85.31
85.01
85.26
863,695
+0.49(+0.58%)
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
.