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
Russell 2000 Growth Ishares ETF
(NY:
IWO
)
265.15
-0.28 (-0.11%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 28, 2017
159.07
159.48
157.25
157.32
788,202
-1.75(-1.10%)
Apr 27, 2017
158.93
159.61
158.61
159.07
370,497
+0.58(+0.37%)
Apr 26, 2017
157.79
159.24
157.56
158.49
909,271
+0.61(+0.39%)
Apr 25, 2017
157.60
158.51
157.60
157.88
840,632
+1.57(+1.00%)
Apr 24, 2017
156.34
156.66
155.72
156.31
372,728
+1.99(+1.29%)
Apr 21, 2017
154.52
154.86
153.89
154.32
304,913
-0.58(-0.38%)
Apr 20, 2017
153.77
155.09
153.43
154.91
833,775
+1.82(+1.19%)
Apr 19, 2017
152.61
154.22
152.61
153.08
818,068
+0.94(+0.62%)
Apr 18, 2017
151.50
152.25
150.96
152.15
248,547
+0.13(+0.09%)
Apr 17, 2017
150.81
152.11
150.45
152.01
299,789
+1.66(+1.11%)
Apr 13, 2017
151.39
151.98
150.32
150.35
469,416
-1.11(-0.73%)
Apr 12, 2017
153.04
153.43
151.34
151.46
316,864
-1.78(-1.16%)
Apr 11, 2017
151.70
153.25
151.34
153.24
422,103
+0.98(+0.65%)
Apr 10, 2017
152.11
153.46
151.38
152.25
377,162
+0.37(+0.25%)
Apr 07, 2017
151.45
152.39
150.96
151.88
441,357
+0.08(+0.05%)
Apr 06, 2017
150.85
151.86
150.08
151.80
694,191
+1.19(+0.79%)
Apr 05, 2017
153.36
153.87
150.42
150.61
746,328
-1.70(-1.12%)
Apr 04, 2017
152.57
153.33
151.72
152.31
472,776
-0.42(-0.27%)
Apr 03, 2017
154.92
155.14
152.45
152.73
908,568
-1.68(-1.09%)
Mar 31, 2017
154.12
155.05
153.68
154.41
409,776
+0.44(+0.29%)
Mar 30, 2017
153.57
154.11
153.23
153.97
402,323
+0.53(+0.34%)
Mar 29, 2017
152.64
153.69
152.45
153.45
380,722
+0.66(+0.43%)
Mar 28, 2017
151.60
152.97
151.31
152.79
396,322
+0.68(+0.45%)
Mar 27, 2017
149.65
152.43
149.36
152.11
572,084
+0.60(+0.40%)
Mar 24, 2017
151.68
152.42
150.83
151.51
262,314
+0.35(+0.23%)
Mar 23, 2017
150.68
152.09
150.09
151.16
487,894
+0.62(+0.41%)
Mar 22, 2017
150.12
150.80
149.28
150.54
770,354
+0.24(+0.16%)
Mar 21, 2017
155.34
155.34
150.23
150.30
1,016,681
-4.01(-2.60%)
Mar 20, 2017
154.66
155.25
153.85
154.31
576,380
-0.35(-0.23%)
Mar 17, 2017
154.47
155.04
153.62
154.66
1,025,145
+0.41(+0.27%)
Mar 16, 2017
154.72
154.84
153.86
154.25
356,549
+0.08(+0.05%)
Mar 15, 2017
152.37
154.56
152.10
154.17
517,168
+2.45(+1.61%)
Mar 14, 2017
152.10
152.10
150.80
151.72
458,113
-0.93(-0.61%)
Mar 13, 2017
152.04
152.95
151.91
152.66
430,615
+0.41(+0.27%)
Mar 10, 2017
152.28
152.34
151.02
152.25
1,145,175
+0.99(+0.66%)
Mar 09, 2017
151.60
152.14
150.53
151.26
436,170
-0.29(-0.19%)
Mar 08, 2017
152.55
153.02
151.48
151.54
359,107
-0.49(-0.32%)
Mar 07, 2017
152.56
152.99
151.81
152.03
1,223,263
-1.01(-0.66%)
Mar 06, 2017
153.22
153.41
152.31
153.04
866,638
-1.05(-0.68%)
Mar 03, 2017
154.20
154.84
153.29
154.09
638,304
-0.09(-0.06%)
Mar 02, 2017
155.41
155.57
154.01
154.18
1,027,778
-1.23(-0.79%)
Mar 01, 2017
154.67
155.85
154.29
155.41
758,275
+2.66(+1.74%)
Feb 28, 2017
154.40
154.57
152.65
152.75
537,584
-2.34(-1.51%)
Feb 27, 2017
153.12
155.14
152.88
155.09
477,529
+1.80(+1.18%)
Feb 24, 2017
151.76
153.32
151.13
153.29
541,952
+0.33(+0.22%)
Feb 23, 2017
154.59
154.60
151.92
152.95
1,116,761
-1.29(-0.83%)
Feb 22, 2017
154.74
154.93
153.88
154.24
283,342
-0.76(-0.49%)
Feb 21, 2017
154.35
155.22
154.24
155.00
294,634
+0.96(+0.63%)
Feb 17, 2017
154.04
154.04
154.04
0
+0.40(+0.26%)
Feb 16, 2017
154.16
154.51
152.62
153.64
628,507
-0.58(-0.38%)
Feb 15, 2017
152.53
154.44
152.31
154.22
404,689
+1.14(+0.75%)
Feb 14, 2017
152.31
153.21
151.87
153.08
388,592
+0.34(+0.22%)
Feb 13, 2017
153.59
153.82
152.51
152.73
761,812
+0.14(+0.09%)
Feb 10, 2017
152.35
153.11
151.81
152.59
1,205,622
+1.06(+0.70%)
Feb 09, 2017
149.60
151.91
149.56
151.53
1,405,537
+2.24(+1.50%)
Feb 08, 2017
149.44
147.87
149.29
693,567
+0.13(+0.09%)
Feb 07, 2017
149.70
150.34
148.68
149.16
579,217
-0.46(-0.31%)
Feb 06, 2017
150.34
150.58
149.12
149.62
362,049
-1.12(-0.74%)
Feb 03, 2017
149.93
150.79
149.33
150.73
440,023
+2.22(+1.50%)
Feb 02, 2017
149.06
149.51
147.98
148.51
500,048
-0.54(-0.36%)
Feb 01, 2017
150.04
150.60
148.47
149.06
958,479
+0.12(+0.08%)
Jan 31, 2017
147.32
149.38
147.07
148.93
1,467,099
+1.25(+0.85%)
Jan 30, 2017
148.39
148.46
146.48
147.68
678,636
-1.77(-1.19%)
Jan 27, 2017
149.81
150.25
148.82
149.46
506,267
-0.35(-0.24%)
Jan 26, 2017
150.81
150.88
149.54
149.81
1,525,792
-0.90(-0.59%)
Jan 25, 2017
150.33
151.00
150.33
150.70
1,536,155
+1.50(+1.00%)
Jan 24, 2017
147.62
149.51
147.33
149.21
408,317
+2.09(+1.42%)
Jan 23, 2017
147.50
148.01
146.36
147.12
468,886
-0.57(-0.39%)
Jan 20, 2017
147.41
148.21
147.18
147.69
679,873
+0.65(+0.44%)
Jan 19, 2017
148.63
149.01
146.58
147.04
702,879
-1.30(-0.87%)
Jan 18, 2017
148.42
148.44
147.49
148.34
321,078
+0.55(+0.37%)
Jan 17, 2017
149.41
149.41
147.49
147.79
527,461
-2.28(-1.52%)
Jan 13, 2017
150.06
150.06
150.06
0
+1.36(+0.92%)
Jan 12, 2017
149.36
149.36
146.73
148.70
461,948
-0.65(-0.43%)
Jan 11, 2017
149.77
150.09
148.35
149.35
953,401
-0.09(-0.06%)
Jan 10, 2017
148.26
149.64
148.14
149.44
470,413
+1.21(+0.82%)
Jan 09, 2017
148.31
149.18
147.72
148.23
589,111
-0.09(-0.06%)
Jan 06, 2017
149.22
149.38
148.28
148.31
1,199,560
-0.49(-0.33%)
Jan 05, 2017
149.88
150.13
147.96
148.80
1,103,384
-1.29(-0.86%)
Jan 04, 2017
147.95
150.25
147.95
150.08
493,897
+2.69(+1.82%)
Jan 03, 2017
148.53
148.84
146.32
147.40
1,027,396
+0.66(+0.45%)
Dec 30, 2016
146.74
146.74
146.74
0
-0.65(-0.44%)
Dec 29, 2016
147.25
148.19
146.65
147.39
691,764
+0.30(+0.20%)
Dec 28, 2016
149.08
149.35
146.84
147.09
1,354,321
-1.89(-1.27%)
Dec 27, 2016
148.49
149.81
148.44
148.98
1,076,708
+0.68(+0.46%)
Dec 23, 2016
148.30
148.30
148.30
0
+1.21(+0.82%)
Dec 22, 2016
148.92
149.09
146.72
147.09
601,933
-1.69(-1.14%)
Dec 21, 2016
149.68
150.08
148.71
148.78
480,782
-0.89(-0.60%)
Dec 20, 2016
149.21
150.18
148.89
149.67
999,935
+0.86(+0.58%)
Dec 19, 2016
148.12
149.49
148.12
148.81
951,307
+0.76(+0.51%)
Dec 16, 2016
148.58
149.70
147.77
148.05
719,917
-0.22(-0.15%)
Dec 15, 2016
147.43
149.31
147.07
148.27
712,306
+1.17(+0.79%)
Dec 14, 2016
148.35
149.49
146.78
147.10
1,004,197
-1.71(-1.15%)
Dec 13, 2016
149.60
150.16
148.42
148.81
1,073,853
+0.09(+0.06%)
Dec 12, 2016
149.72
150.26
148.27
148.72
1,270,280
-1.60(-1.06%)
Dec 09, 2016
150.85
151.45
149.93
150.32
817,224
-0.06(-0.04%)
Dec 08, 2016
148.61
150.44
147.83
150.38
772,209
+2.25(+1.52%)
Dec 07, 2016
146.92
148.48
146.18
148.12
856,328
+1.10(+0.75%)
Dec 06, 2016
145.90
147.34
144.90
147.02
1,642,579
+1.54(+1.06%)
Dec 05, 2016
144.31
145.65
144.21
145.48
1,085,214
+2.44(+1.71%)
Dec 02, 2016
143.03
143.67
142.51
143.04
879,871
+0.14(+0.10%)
Dec 01, 2016
145.26
145.58
142.32
142.90
1,702,440
-1.81(-1.25%)
Nov 30, 2016
146.84
146.84
144.59
144.70
1,196,664
-1.53(-1.05%)
Nov 29, 2016
146.60
147.14
146.06
146.23
2,046,783
-0.15(-0.10%)
Nov 28, 2016
148.54
148.64
146.17
146.39
772,855
-2.24(-1.51%)
Nov 25, 2016
148.24
148.63
147.85
148.63
255,034
+0.68(+0.46%)
Nov 23, 2016
147.94
147.94
147.94
0
+1.03(+0.70%)
Nov 22, 2016
146.72
147.03
145.76
146.92
603,498
+0.76(+0.52%)
Nov 21, 2016
145.99
146.71
145.09
146.16
633,179
+0.71(+0.49%)
Nov 18, 2016
145.43
145.65
144.81
145.44
481,314
+0.54(+0.37%)
Nov 17, 2016
144.31
145.35
144.01
144.90
683,217
+1.02(+0.71%)
Nov 16, 2016
143.44
144.52
143.41
143.89
795,271
-0.13(-0.09%)
Nov 15, 2016
143.43
144.36
142.90
144.02
587,797
+0.31(+0.22%)
Nov 14, 2016
143.75
144.76
142.78
143.71
1,101,584
+1.58(+1.11%)
Nov 11, 2016
139.57
142.45
139.00
142.13
2,177,092
+3.22(+2.32%)
Nov 10, 2016
139.10
140.31
136.86
138.91
1,679,644
+1.71(+1.25%)
Nov 09, 2016
132.27
137.40
132.15
137.20
1,356,125
+4.06(+3.05%)
Nov 08, 2016
132.45
133.85
131.79
133.14
701,141
+0.50(+0.38%)
Nov 07, 2016
131.81
133.08
131.76
132.64
894,416
+3.14(+2.42%)
Nov 04, 2016
128.77
130.89
128.71
129.50
553,427
+1.03(+0.81%)
Nov 03, 2016
130.07
130.24
128.27
128.47
1,173,282
-1.03(-0.80%)
Nov 02, 2016
131.07
131.25
129.37
129.50
1,441,264
-1.84(-1.40%)
Nov 01, 2016
133.02
133.02
130.46
131.35
1,499,774
-1.54(-1.16%)
Oct 31, 2016
132.71
133.07
132.15
132.89
1,441,911
+0.44(+0.33%)
Oct 28, 2016
132.49
133.57
132.06
132.45
952,574
-0.20(-0.15%)
Oct 27, 2016
134.94
134.94
132.34
132.65
785,303
-1.87(-1.39%)
Oct 26, 2016
135.32
135.99
134.16
134.52
774,457
-1.60(-1.18%)
Oct 25, 2016
137.54
137.57
135.95
136.12
613,304
-1.43(-1.04%)
Oct 24, 2016
137.69
138.31
137.20
137.55
349,624
+0.91(+0.67%)
Oct 21, 2016
135.53
136.96
135.51
136.64
363,340
+0.06(+0.04%)
Oct 20, 2016
136.63
137.02
135.79
136.58
605,083
-0.37(-0.27%)
Oct 19, 2016
136.84
137.50
135.96
136.95
438,527
+0.28(+0.21%)
Oct 18, 2016
137.37
137.54
136.56
136.67
376,170
+0.65(+0.47%)
Oct 17, 2016
136.31
136.71
135.92
136.02
596,456
-0.29(-0.21%)
Oct 14, 2016
137.49
138.09
136.25
136.31
762,597
-0.82(-0.60%)
Oct 13, 2016
137.09
137.66
136.12
137.12
397,934
-1.02(-0.74%)
Oct 12, 2016
138.57
139.02
137.93
138.14
945,593
-0.38(-0.27%)
Oct 11, 2016
141.22
141.49
137.85
138.52
786,971
-3.04(-2.15%)
Oct 10, 2016
140.91
142.11
140.79
141.56
567,738
+1.63(+1.17%)
Oct 07, 2016
141.13
141.55
139.19
139.93
448,691
-1.21(-0.85%)
Oct 06, 2016
140.92
141.33
139.95
141.13
378,408
-0.13(-0.09%)
Oct 05, 2016
140.96
142.13
140.96
141.26
469,328
+0.71(+0.51%)
Oct 04, 2016
141.50
141.76
139.96
140.55
756,303
-0.60(-0.42%)
Oct 03, 2016
141.22
141.40
140.34
141.15
1,183,335
-0.31(-0.22%)
Sep 30, 2016
140.63
142.07
139.89
141.47
1,544,712
+1.40(+1.00%)
Sep 29, 2016
142.22
142.22
139.90
140.07
739,548
-2.37(-1.66%)
Sep 28, 2016
142.16
142.53
140.88
142.43
853,106
+0.57(+0.40%)
Sep 27, 2016
140.76
141.89
140.55
141.86
714,853
+0.95(+0.67%)
Sep 26, 2016
141.46
141.94
140.79
140.91
647,453
-1.43(-1.00%)
Sep 23, 2016
143.66
143.66
142.33
142.34
752,258
-1.10(-0.77%)
Sep 22, 2016
142.43
143.52
142.28
143.44
585,594
+1.96(+1.39%)
Sep 21, 2016
140.05
141.58
139.29
141.48
1,758,626
+1.84(+1.32%)
Sep 20, 2016
140.56
140.75
139.60
139.64
411,058
-0.39(-0.28%)
Sep 19, 2016
139.66
141.19
139.36
140.03
629,390
+1.07(+0.77%)
Sep 16, 2016
138.67
139.41
138.38
138.96
1,713,150
-0.52(-0.37%)
Sep 15, 2016
137.60
139.57
137.48
139.48
460,283
+1.94(+1.41%)
Sep 14, 2016
137.26
138.28
137.00
137.54
1,080,213
+0.48(+0.35%)
Sep 13, 2016
138.59
138.84
136.22
137.06
1,156,759
-2.50(-1.79%)
Sep 12, 2016
136.87
139.62
136.65
139.56
696,971
+2.09(+1.52%)
Sep 09, 2016
140.81
140.89
137.40
137.48
942,473
-4.49(-3.16%)
Sep 08, 2016
142.36
142.36
141.64
141.96
367,788
-0.44(-0.31%)
Sep 07, 2016
141.66
142.43
141.43
142.41
623,551
+0.71(+0.50%)
Sep 06, 2016
141.69
141.84
140.91
141.70
477,519
+0.46(+0.32%)
Sep 02, 2016
140.79
141.24
141.24
141.24
496,149
+1.26(+0.90%)
Sep 01, 2016
139.73
140.14
138.51
139.98
751,610
+0.49(+0.35%)
Aug 31, 2016
140.23
140.39
138.79
139.49
674,316
-0.94(-0.67%)
Aug 30, 2016
140.42
140.80
139.87
140.43
352,441
+0.23(+0.16%)
Aug 29, 2016
139.90
140.72
139.80
140.20
378,722
+0.65(+0.47%)
Aug 26, 2016
139.81
140.93
138.69
139.54
640,680
-0.08(-0.05%)
Aug 25, 2016
139.19
140.25
138.73
139.62
616,315
+0.08(+0.05%)
Aug 24, 2016
140.90
141.31
139.21
139.54
1,141,328
-1.42(-1.01%)
Aug 23, 2016
140.40
141.35
140.36
140.97
499,181
+1.03(+0.73%)
Aug 22, 2016
139.19
140.07
138.89
139.94
668,974
+0.50(+0.36%)
Aug 19, 2016
139.13
139.72
138.77
139.44
363,378
-0.06(-0.04%)
Aug 18, 2016
138.51
139.50
138.38
139.50
444,775
+0.96(+0.69%)
Aug 17, 2016
139.14
139.32
137.76
138.54
609,301
-0.65(-0.47%)
Aug 16, 2016
140.24
140.24
139.03
139.19
696,972
-1.28(-0.91%)
Aug 15, 2016
139.43
140.85
139.43
140.47
861,395
+1.35(+0.97%)
Aug 12, 2016
138.65
139.35
138.53
139.13
455,837
+0.27(+0.19%)
Aug 11, 2016
138.70
139.18
138.18
138.86
313,587
+0.68(+0.49%)
Aug 10, 2016
139.23
139.43
137.64
138.18
777,336
-1.06(-0.76%)
Aug 09, 2016
138.79
139.44
138.75
139.24
429,522
+0.37(+0.27%)
Aug 08, 2016
139.34
139.72
138.63
138.87
514,156
-0.29(-0.21%)
Aug 05, 2016
138.41
139.47
137.94
139.16
913,545
+1.66(+1.21%)
Aug 04, 2016
137.46
138.27
137.20
137.50
503,299
+0.16(+0.12%)
Aug 03, 2016
136.22
137.36
135.86
137.34
1,330,279
+0.88(+0.65%)
Aug 02, 2016
138.55
138.55
135.89
136.46
1,556,238
-2.04(-1.47%)
Aug 01, 2016
138.28
138.95
137.43
138.50
2,786,707
+0.51(+0.37%)
Jul 29, 2016
137.75
138.78
136.73
137.99
1,075,109
+0.17(+0.12%)
Jul 28, 2016
137.72
138.23
137.41
137.82
361,964
-0.05(-0.03%)
Jul 27, 2016
137.58
138.01
136.99
137.87
564,970
+0.66(+0.48%)
Jul 26, 2016
136.60
137.55
136.27
137.20
534,423
+0.55(+0.40%)
Jul 25, 2016
136.59
136.86
136.13
136.65
465,530
-0.14(-0.10%)
Jul 22, 2016
135.67
137.07
135.47
136.79
460,827
+1.18(+0.87%)
Jul 21, 2016
136.17
136.98
135.21
135.62
536,162
-0.75(-0.55%)
Jul 20, 2016
135.35
136.72
134.95
136.37
599,104
+1.42(+1.05%)
Jul 19, 2016
135.71
136.03
134.62
134.94
560,467
-0.78(-0.57%)
Jul 18, 2016
135.38
136.28
135.26
135.72
551,576
+0.19(+0.14%)
Jul 15, 2016
135.77
136.05
135.10
135.53
554,024
+0.37(+0.27%)
Jul 14, 2016
136.17
136.59
135.13
135.16
1,657,292
+0.03(+0.02%)
Jul 13, 2016
136.59
136.84
135.02
135.13
1,603,772
-0.87(-0.64%)
Jul 12, 2016
135.58
136.76
135.12
136.01
1,426,930
+1.53(+1.14%)
Jul 11, 2016
133.99
134.88
133.81
134.48
1,053,420
+1.35(+1.01%)
Jul 08, 2016
131.25
133.46
130.16
133.13
922,026
+2.97(+2.28%)
Jul 07, 2016
130.03
130.81
129.26
130.16
837,685
+0.46(+0.35%)
Jul 06, 2016
127.88
129.75
127.79
129.71
1,712,444
+1.14(+0.89%)
Jul 05, 2016
129.73
130.04
127.85
128.57
825,171
-1.63(-1.26%)
Jul 01, 2016
129.65
130.20
130.20
130.20
1,238,165
+0.53(+0.41%)
Jun 30, 2016
127.65
129.68
127.05
129.67
1,541,664
+2.21(+1.74%)
Jun 29, 2016
126.12
127.57
125.84
127.46
885,607
+2.88(+2.31%)
Jun 28, 2016
123.67
125.11
123.39
124.58
1,127,430
+1.98(+1.62%)
Jun 27, 2016
124.97
125.12
121.81
122.59
1,707,792
-3.88(-3.06%)
Jun 24, 2016
126.00
128.32
125.19
126.47
1,557,256
-5.25(-3.98%)
Jun 23, 2016
130.33
131.78
130.22
131.71
555,681
+2.60(+2.01%)
Jun 22, 2016
129.67
130.63
128.99
129.11
1,001,442
-0.44(-0.34%)
Jun 21, 2016
130.34
130.34
128.68
129.56
1,583,701
-0.54(-0.41%)
Jun 20, 2016
130.46
131.51
130.16
130.10
1,395,689
+1.56(+1.21%)
Jun 17, 2016
129.37
129.68
128.35
128.54
738,767
-1.20(-0.92%)
Jun 16, 2016
128.79
129.76
127.72
129.74
841,625
-0.03(-0.02%)
Jun 15, 2016
129.89
130.86
129.59
129.77
372,340
+0.24(+0.18%)
Jun 14, 2016
129.10
130.12
128.41
129.53
826,781
-0.14(-0.11%)
Jun 13, 2016
130.61
131.45
129.44
129.67
756,028
-1.55(-1.18%)
Jun 10, 2016
131.98
132.16
130.77
131.22
948,979
-2.11(-1.58%)
Jun 09, 2016
133.94
134.14
132.98
133.33
777,268
-1.13(-0.84%)
Jun 08, 2016
133.62
134.68
133.48
134.47
572,693
+0.89(+0.67%)
Jun 07, 2016
133.28
134.02
132.78
133.58
725,483
+0.36(+0.27%)
Jun 06, 2016
131.87
133.53
131.49
133.22
302,952
+1.46(+1.11%)
Jun 03, 2016
132.48
132.48
130.65
131.76
389,310
-0.97(-0.73%)
Jun 02, 2016
130.99
132.74
130.99
132.74
390,159
+1.41(+1.07%)
Jun 01, 2016
129.96
131.51
129.73
131.33
670,609
+1.09(+0.83%)
May 31, 2016
129.93
130.85
129.68
130.24
625,277
+0.66(+0.51%)
May 27, 2016
128.20
129.58
129.58
129.58
775,651
+1.60(+1.25%)
May 26, 2016
128.42
128.62
127.75
127.98
542,611
-0.10(-0.08%)
May 25, 2016
127.85
128.56
127.65
128.08
830,713
+0.56(+0.44%)
May 24, 2016
125.47
127.82
125.47
127.53
879,518
+2.83(+2.27%)
May 23, 2016
124.72
125.66
124.59
124.69
594,722
+0.12(+0.10%)
May 20, 2016
122.84
124.61
122.55
124.57
457,497
+2.16(+1.77%)
May 19, 2016
122.39
123.45
121.22
122.40
885,242
-0.83(-0.68%)
May 18, 2016
121.99
124.11
121.95
123.23
1,379,709
+0.60(+0.49%)
May 17, 2016
124.24
124.95
122.06
122.64
1,458,033
-1.86(-1.50%)
May 16, 2016
123.20
125.02
123.10
124.50
465,917
+1.75(+1.42%)
May 13, 2016
122.89
124.26
122.38
122.75
644,966
-0.56(-0.45%)
May 12, 2016
124.60
124.69
122.21
123.31
549,886
-0.88(-0.71%)
May 11, 2016
125.81
125.98
124.10
124.19
668,302
-1.89(-1.50%)
May 10, 2016
125.62
126.16
124.48
126.08
447,258
+1.10(+0.88%)
May 09, 2016
124.05
125.78
123.97
124.98
582,566
+0.96(+0.78%)
May 06, 2016
123.07
124.17
122.35
124.02
614,233
+0.31(+0.25%)
May 05, 2016
124.75
124.97
123.46
123.71
877,341
-0.53(-0.43%)
May 04, 2016
125.11
125.92
123.75
124.24
726,710
-1.62(-1.28%)
May 03, 2016
126.86
127.03
125.18
125.85
766,052
-2.17(-1.69%)
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
.