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
BlackRock
(NY:
BLK
)
796.67
+7.54 (+0.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2016
277.45
280.59
277.11
277.63
627,462
-0.65(-0.23%)
Mar 30, 2016
280.13
281.17
277.82
278.29
568,442
+1.19(+0.43%)
Mar 29, 2016
274.10
277.52
270.65
277.10
778,957
+2.45(+0.89%)
Mar 28, 2016
273.91
276.06
272.45
274.65
545,331
+2.14(+0.79%)
Mar 24, 2016
274.29
272.51
272.51
272.51
812,437
-4.04(-1.46%)
Mar 23, 2016
277.97
278.69
274.97
276.54
572,269
-0.81(-0.29%)
Mar 22, 2016
274.86
279.48
274.86
277.35
601,203
-1.44(-0.51%)
Mar 21, 2016
279.43
281.91
276.39
278.78
840,356
-0.47(-0.17%)
Mar 18, 2016
280.60
282.84
276.86
279.25
936,669
+0.50(+0.18%)
Mar 17, 2016
272.46
281.02
271.19
278.75
1,060,309
+6.42(+2.36%)
Mar 16, 2016
271.58
273.50
268.68
272.33
827,444
-0.05(-0.02%)
Mar 15, 2016
271.57
272.55
269.33
272.38
769,509
-3.01(-1.09%)
Mar 14, 2016
275.10
276.28
272.45
275.39
774,372
-1.49(-0.54%)
Mar 11, 2016
269.02
277.32
266.29
276.88
1,111,289
+11.95(+4.51%)
Mar 10, 2016
268.83
269.02
260.87
264.93
844,387
-2.71(-1.01%)
Mar 09, 2016
264.05
267.67
261.68
267.64
1,446,565
+6.45(+2.47%)
Mar 08, 2016
263.56
264.94
258.21
261.19
827,346
-5.16(-1.94%)
Mar 07, 2016
261.29
267.27
259.09
266.35
837,088
+2.42(+0.92%)
Mar 04, 2016
263.54
265.65
261.44
263.93
824,309
+0.51(+0.19%)
Mar 03, 2016
263.69
264.92
261.21
263.42
1,028,480
-1.06(-0.40%)
Mar 02, 2016
259.12
264.89
257.74
264.48
1,298,891
+3.37(+1.29%)
Mar 01, 2016
255.21
261.49
254.28
261.12
1,028,161
+8.59(+3.40%)
Feb 29, 2016
253.05
255.50
251.82
252.53
1,080,421
-1.59(-0.62%)
Feb 26, 2016
256.28
257.88
252.50
254.11
837,797
+0.24(+0.10%)
Feb 25, 2016
250.61
253.98
245.98
253.87
752,033
+4.57(+1.83%)
Feb 24, 2016
246.48
252.46
241.14
249.31
1,044,676
-1.52(-0.61%)
Feb 23, 2016
254.99
256.95
248.03
250.83
937,240
-5.33(-2.08%)
Feb 22, 2016
254.41
260.43
252.76
256.16
1,010,572
+1.75(+0.69%)
Feb 19, 2016
253.43
254.62
249.32
254.41
1,031,835
-1.36(-0.53%)
Feb 18, 2016
258.65
259.08
254.29
255.77
816,381
-3.17(-1.22%)
Feb 17, 2016
258.10
260.06
256.60
258.94
1,097,082
+4.38(+1.72%)
Feb 16, 2016
252.58
255.51
250.40
254.56
944,505
+6.21(+2.50%)
Feb 12, 2016
242.99
248.35
248.35
248.35
1,163,328
+10.19(+4.28%)
Feb 11, 2016
234.32
240.61
233.94
238.16
1,564,327
-3.52(-1.46%)
Feb 10, 2016
242.27
247.49
240.52
241.68
879,228
+3.26(+1.37%)
Feb 09, 2016
232.32
240.91
231.93
238.42
1,085,618
+0.87(+0.36%)
Feb 08, 2016
243.95
243.95
234.24
237.55
1,436,563
-11.57(-4.64%)
Feb 05, 2016
252.58
255.13
247.99
249.12
1,306,452
-4.82(-1.90%)
Feb 04, 2016
244.67
255.80
244.67
253.94
1,281,803
+7.80(+3.17%)
Feb 03, 2016
244.22
248.44
234.81
246.13
1,695,225
+2.31(+0.95%)
Feb 02, 2016
247.56
247.56
241.24
243.83
1,311,074
-8.94(-3.54%)
Feb 01, 2016
252.49
254.58
248.25
252.76
932,844
-1.63(-0.64%)
Jan 29, 2016
245.57
254.45
244.38
254.39
1,218,622
+12.22(+5.04%)
Jan 28, 2016
244.96
249.17
241.26
242.17
1,264,759
-2.39(-0.98%)
Jan 27, 2016
242.04
251.75
240.73
244.56
1,418,079
+2.31(+0.96%)
Jan 26, 2016
236.74
243.19
235.78
242.25
1,317,398
+7.72(+3.29%)
Jan 25, 2016
242.90
243.61
234.10
234.53
1,248,369
-8.78(-3.61%)
Jan 22, 2016
239.48
244.38
238.79
243.30
964,329
+8.63(+3.68%)
Jan 21, 2016
237.01
240.33
234.33
234.67
1,358,368
-1.70(-0.72%)
Jan 20, 2016
233.68
238.11
227.10
236.37
2,082,369
-1.62(-0.68%)
Jan 19, 2016
243.17
244.27
235.14
237.99
1,322,317
-2.09(-0.87%)
Jan 15, 2016
242.00
240.08
240.08
240.08
2,436,849
-10.86(-4.33%)
Jan 14, 2016
247.10
255.35
242.29
250.94
1,697,023
+4.36(+1.77%)
Jan 13, 2016
255.16
257.76
245.78
246.58
1,482,464
-7.27(-2.86%)
Jan 12, 2016
252.90
254.66
248.99
253.85
1,354,927
+4.27(+1.71%)
Jan 11, 2016
250.19
250.94
246.38
249.58
1,554,543
+0.44(+0.18%)
Jan 08, 2016
257.06
258.84
248.54
249.14
1,853,376
-6.44(-2.52%)
Jan 07, 2016
259.52
263.61
253.08
255.58
1,588,661
-11.68(-4.37%)
Jan 06, 2016
264.93
268.67
264.70
267.26
1,406,448
-3.08(-1.14%)
Jan 05, 2016
270.52
272.07
266.42
270.34
992,236
+0.70(+0.26%)
Jan 04, 2016
269.59
269.93
266.33
269.64
1,184,531
-6.01(-2.18%)
Dec 31, 2015
275.18
275.65
275.65
275.65
617,674
-1.24(-0.45%)
Dec 30, 2015
277.14
279.43
276.21
276.88
441,328
-1.25(-0.45%)
Dec 29, 2015
279.09
281.01
276.84
278.14
593,335
+0.93(+0.34%)
Dec 28, 2015
272.75
277.51
271.08
277.21
1,069,866
+4.09(+1.50%)
Dec 24, 2015
275.52
273.12
273.12
273.12
296,854
-1.81(-0.66%)
Dec 23, 2015
270.21
275.36
269.23
274.93
838,023
+7.39(+2.76%)
Dec 22, 2015
263.89
268.28
261.04
267.54
879,179
+4.01(+1.52%)
Dec 21, 2015
263.59
265.61
261.04
263.53
660,247
+3.30(+1.27%)
Dec 18, 2015
264.69
265.63
260.19
260.23
1,266,458
-7.07(-2.65%)
Dec 17, 2015
269.44
272.27
265.98
267.30
1,392,315
-0.64(-0.24%)
Dec 16, 2015
268.02
270.37
260.79
267.94
1,409,335
+1.18(+0.44%)
Dec 15, 2015
263.04
268.29
261.18
266.76
1,275,472
+8.05(+3.11%)
Dec 14, 2015
261.21
265.36
254.68
258.71
1,565,886
-2.57(-0.99%)
Dec 11, 2015
275.74
279.48
260.02
261.29
2,021,154
-18.19(-6.51%)
Dec 10, 2015
278.67
282.54
277.51
279.48
814,579
+0.55(+0.20%)
Dec 09, 2015
281.73
286.15
277.76
278.93
820,234
-3.54(-1.25%)
Dec 08, 2015
286.07
287.32
280.54
282.46
937,286
-5.29(-1.84%)
Dec 07, 2015
290.95
291.73
285.93
287.75
720,208
-4.28(-1.47%)
Dec 04, 2015
286.49
292.76
284.68
292.03
845,653
+7.09(+2.49%)
Dec 03, 2015
290.67
291.91
283.41
284.94
1,100,626
-5.60(-1.93%)
Dec 02, 2015
291.98
294.18
288.28
290.54
1,335,597
-2.27(-0.78%)
Dec 01, 2015
293.80
295.31
291.61
292.82
912,897
+0.15(+0.05%)
Nov 30, 2015
288.99
293.59
288.33
292.66
1,081,415
+4.29(+1.49%)
Nov 27, 2015
289.39
289.67
285.86
288.37
327,459
-1.79(-0.62%)
Nov 25, 2015
288.07
290.17
290.17
290.17
516,133
+3.07(+1.07%)
Nov 24, 2015
290.10
290.84
286.76
287.10
1,003,933
-5.18(-1.77%)
Nov 23, 2015
291.96
293.33
290.53
292.28
526,782
+0.64(+0.22%)
Nov 20, 2015
290.53
292.54
290.31
291.65
659,130
+2.71(+0.94%)
Nov 19, 2015
290.10
290.50
288.02
288.94
608,672
-1.24(-0.43%)
Nov 18, 2015
285.39
290.52
283.59
290.18
666,053
+5.80(+2.04%)
Nov 17, 2015
283.56
288.00
282.31
284.38
718,440
+0.88(+0.31%)
Nov 16, 2015
276.20
284.00
275.65
283.50
836,002
+7.31(+2.65%)
Nov 13, 2015
277.82
279.47
275.56
276.19
733,977
-2.00(-0.72%)
Nov 12, 2015
278.82
281.44
277.62
278.19
791,660
-3.83(-1.36%)
Nov 11, 2015
283.40
283.89
281.45
282.02
565,271
+0.19(+0.07%)
Nov 10, 2015
279.40
282.51
277.38
281.84
887,397
+0.56(+0.20%)
Nov 09, 2015
286.05
287.85
279.33
281.28
1,589,435
-5.74(-2.00%)
Nov 06, 2015
289.63
290.88
284.63
287.01
697,761
-0.48(-0.17%)
Nov 05, 2015
286.44
289.22
285.79
287.50
634,737
+0.65(+0.23%)
Nov 04, 2015
288.83
290.47
285.69
286.85
931,529
-1.59(-0.55%)
Nov 03, 2015
284.19
289.67
284.19
288.44
1,057,480
+3.14(+1.10%)
Nov 02, 2015
284.57
286.94
283.23
285.30
1,009,452
+2.09(+0.74%)
Oct 30, 2015
282.64
285.32
282.64
283.21
1,990,778
+1.70(+0.60%)
Oct 29, 2015
278.15
282.42
276.39
281.51
1,155,151
+2.85(+1.02%)
Oct 28, 2015
270.87
278.67
270.35
278.66
1,182,057
+8.65(+3.20%)
Oct 27, 2015
270.15
270.47
267.97
270.01
483,086
-1.17(-0.43%)
Oct 26, 2015
273.50
273.89
270.29
271.18
745,842
-3.03(-1.11%)
Oct 23, 2015
272.18
274.58
270.47
274.21
1,191,932
+4.38(+1.62%)
Oct 22, 2015
260.66
270.25
259.75
269.83
897,299
+10.76(+4.15%)
Oct 21, 2015
263.63
264.82
258.84
259.08
780,495
-4.16(-1.58%)
Oct 20, 2015
262.69
264.22
262.25
263.24
550,853
-0.59(-0.22%)
Oct 19, 2015
265.00
265.56
262.63
263.82
727,029
-2.37(-0.89%)
Oct 16, 2015
263.40
266.56
261.74
266.20
922,085
+4.18(+1.60%)
Oct 15, 2015
261.06
263.32
257.96
262.01
916,432
+2.54(+0.98%)
Oct 14, 2015
257.70
262.62
255.07
259.47
1,397,778
+5.91(+2.33%)
Oct 13, 2015
251.61
255.37
251.32
253.56
1,106,127
-0.43(-0.17%)
Oct 12, 2015
256.43
256.43
250.85
253.99
762,033
-1.97(-0.77%)
Oct 09, 2015
256.33
258.28
253.53
255.96
721,765
-0.37(-0.14%)
Oct 08, 2015
256.77
257.38
254.80
256.33
812,264
-1.67(-0.65%)
Oct 07, 2015
253.87
258.55
253.56
258.00
1,373,656
+6.37(+2.53%)
Oct 06, 2015
251.61
252.82
250.03
251.63
901,780
-0.71(-0.28%)
Oct 05, 2015
246.37
252.91
245.59
252.34
1,163,502
+8.25(+3.38%)
Oct 02, 2015
234.15
244.12
232.66
244.09
1,063,470
+5.99(+2.51%)
Oct 01, 2015
239.03
240.39
234.55
238.11
1,012,271
-1.25(-0.52%)
Sep 30, 2015
242.19
242.74
237.03
239.35
939,847
+3.18(+1.35%)
Sep 29, 2015
237.59
238.57
234.15
236.18
986,900
-0.43(-0.18%)
Sep 28, 2015
241.49
243.81
236.37
236.61
910,397
-7.18(-2.94%)
Sep 25, 2015
244.72
246.61
242.12
243.79
802,506
+1.99(+0.82%)
Sep 24, 2015
242.19
242.93
240.63
241.80
902,888
-2.21(-0.91%)
Sep 23, 2015
244.68
245.85
242.56
244.01
565,207
-0.86(-0.35%)
Sep 22, 2015
247.63
247.63
242.80
244.88
1,012,342
-6.49(-2.58%)
Sep 21, 2015
249.60
252.57
249.09
251.36
905,406
+2.83(+1.14%)
Sep 18, 2015
247.62
252.32
247.62
248.53
1,952,160
-2.22(-0.89%)
Sep 17, 2015
251.23
254.86
249.97
250.75
1,198,367
-1.51(-0.60%)
Sep 16, 2015
249.28
252.84
247.68
252.26
1,192,285
+4.51(+1.82%)
Sep 15, 2015
244.29
248.26
242.61
247.75
1,182,146
+5.50(+2.27%)
Sep 14, 2015
244.01
244.41
241.61
242.24
705,142
-1.81(-0.74%)
Sep 11, 2015
242.19
244.28
240.43
244.05
1,000,240
+1.61(+0.66%)
Sep 10, 2015
239.62
244.48
238.80
242.44
1,184,499
+3.65(+1.53%)
Sep 09, 2015
245.37
246.75
238.24
238.79
867,694
-3.75(-1.55%)
Sep 08, 2015
241.09
243.39
238.84
242.54
1,161,574
+5.78(+2.44%)
Sep 04, 2015
237.89
236.76
236.76
236.76
1,224,777
-4.84(-2.00%)
Sep 03, 2015
241.04
242.57
239.92
241.60
1,428,344
+1.39(+0.58%)
Sep 02, 2015
239.22
240.21
236.76
240.21
1,667,523
+3.40(+1.44%)
Sep 01, 2015
236.35
238.79
234.52
236.80
1,915,904
-6.57(-2.70%)
Aug 31, 2015
247.23
248.44
243.03
243.38
977,891
-5.30(-2.13%)
Aug 28, 2015
249.75
249.75
245.77
248.67
980,502
-2.59(-1.03%)
Aug 27, 2015
244.92
251.68
244.92
251.26
1,183,404
+9.09(+3.75%)
Aug 26, 2015
241.70
243.02
236.18
242.17
1,691,716
+6.74(+2.86%)
Aug 25, 2015
247.67
249.02
235.43
235.43
1,576,655
-3.60(-1.51%)
Aug 24, 2015
232.83
244.61
221.16
239.04
1,984,755
-6.47(-2.64%)
Aug 21, 2015
250.25
253.12
245.25
245.51
1,496,495
-7.82(-3.09%)
Aug 20, 2015
257.13
257.61
253.03
253.33
931,830
-4.95(-1.92%)
Aug 19, 2015
261.84
262.87
258.08
258.29
902,226
-4.36(-1.66%)
Aug 18, 2015
262.07
262.90
261.33
262.65
553,979
-0.49(-0.19%)
Aug 17, 2015
260.67
263.30
259.80
263.13
485,077
+0.95(+0.36%)
Aug 14, 2015
260.46
262.64
259.68
262.18
563,266
+1.78(+0.68%)
Aug 13, 2015
262.02
263.19
259.70
260.40
594,424
-0.98(-0.37%)
Aug 12, 2015
260.23
262.32
255.62
261.38
989,133
-2.29(-0.87%)
Aug 11, 2015
266.11
266.86
262.87
263.67
870,564
-4.47(-1.67%)
Aug 10, 2015
266.95
270.35
265.83
268.14
643,820
+2.99(+1.13%)
Aug 07, 2015
265.52
267.32
263.00
265.15
462,091
-0.97(-0.37%)
Aug 06, 2015
268.04
268.62
265.05
266.12
730,623
-1.29(-0.48%)
Aug 05, 2015
266.87
270.17
266.87
267.42
830,485
+1.80(+0.68%)
Aug 04, 2015
268.10
269.35
263.88
265.62
846,976
-1.81(-0.67%)
Aug 03, 2015
269.00
270.97
265.68
267.43
661,561
-1.30(-0.48%)
Jul 31, 2015
271.33
273.03
268.28
268.72
635,536
-1.94(-0.72%)
Jul 30, 2015
271.43
272.49
269.89
270.66
778,868
-0.87(-0.32%)
Jul 29, 2015
269.44
272.46
268.46
271.53
831,705
+2.40(+0.89%)
Jul 28, 2015
270.76
270.76
267.97
269.13
892,608
+0.48(+0.18%)
Jul 27, 2015
271.26
272.76
267.03
268.66
1,104,173
-4.13(-1.51%)
Jul 24, 2015
276.31
277.82
271.86
272.79
789,111
-4.02(-1.45%)
Jul 23, 2015
279.71
280.60
276.12
276.81
658,961
-2.84(-1.02%)
Jul 22, 2015
281.25
281.53
279.17
279.65
901,439
-1.45(-0.52%)
Jul 21, 2015
281.60
283.18
280.08
281.10
602,844
-1.02(-0.36%)
Jul 20, 2015
284.42
284.45
281.14
282.13
553,014
-1.15(-0.41%)
Jul 17, 2015
282.13
284.20
280.93
283.28
912,640
+0.21(+0.07%)
Jul 16, 2015
279.37
283.64
278.88
283.07
1,008,872
+6.22(+2.25%)
Jul 15, 2015
274.38
277.91
272.38
276.85
1,385,939
+3.00(+1.10%)
Jul 14, 2015
273.94
275.13
272.16
273.84
1,519,360
-1.22(-0.44%)
Jul 13, 2015
273.71
275.99
272.99
275.06
1,002,087
+3.84(+1.41%)
Jul 10, 2015
271.61
272.63
269.49
271.23
1,447,350
+2.05(+0.76%)
Jul 09, 2015
272.50
273.55
268.71
269.18
997,844
+2.21(+0.83%)
Jul 08, 2015
271.66
272.48
266.58
266.96
1,195,997
-6.78(-2.48%)
Jul 07, 2015
274.12
275.18
268.22
273.75
1,068,297
-0.16(-0.06%)
Jul 06, 2015
273.55
276.25
271.67
273.90
874,605
-2.07(-0.75%)
Jul 02, 2015
278.24
275.98
275.98
275.98
543,053
-1.60(-0.58%)
Jul 01, 2015
279.65
281.32
276.15
277.57
619,988
+1.13(+0.41%)
Jun 30, 2015
278.01
278.96
274.74
276.44
972,098
+1.15(+0.42%)
Jun 29, 2015
279.95
281.25
275.13
275.29
699,296
-7.93(-2.80%)
Jun 26, 2015
282.10
283.56
281.17
283.22
804,689
+2.67(+0.95%)
Jun 25, 2015
284.10
284.83
280.35
280.55
603,594
-3.55(-1.25%)
Jun 24, 2015
287.66
288.43
283.65
284.10
700,344
-3.66(-1.27%)
Jun 23, 2015
287.24
288.83
286.93
287.76
526,619
+0.95(+0.33%)
Jun 22, 2015
288.32
290.46
286.55
286.81
538,978
-0.18(-0.06%)
Jun 19, 2015
287.54
288.58
285.82
286.99
824,614
-1.35(-0.47%)
Jun 18, 2015
286.04
289.09
284.92
288.34
557,330
+2.86(+1.00%)
Jun 17, 2015
286.81
287.73
284.74
285.48
579,152
+0.02(+0.01%)
Jun 16, 2015
282.72
286.01
282.72
285.47
440,395
+1.60(+0.56%)
Jun 15, 2015
280.95
285.08
278.43
283.87
1,372,864
+1.48(+0.52%)
Jun 12, 2015
284.44
285.00
281.90
282.39
648,325
-2.70(-0.95%)
Jun 11, 2015
285.03
286.70
283.65
285.09
733,185
+0.96(+0.34%)
Jun 10, 2015
283.64
285.97
283.07
284.13
961,782
+2.30(+0.82%)
Jun 09, 2015
282.75
284.53
281.26
281.83
674,538
-0.58(-0.20%)
Jun 08, 2015
284.80
285.87
282.18
282.41
854,762
-1.49(-0.53%)
Jun 05, 2015
286.04
287.95
279.99
283.90
926,840
-0.26(-0.09%)
Jun 04, 2015
288.05
289.48
283.03
284.16
805,863
-5.66(-1.95%)
Jun 03, 2015
289.37
291.45
287.89
289.82
584,847
+1.23(+0.43%)
Jun 02, 2015
288.11
289.60
286.32
288.59
542,449
-0.69(-0.24%)
Jun 01, 2015
290.72
291.66
287.99
289.28
526,850
-1.20(-0.41%)
May 29, 2015
293.41
293.41
289.86
290.48
789,539
-2.96(-1.01%)
May 28, 2015
291.43
293.64
290.71
293.44
450,975
+0.66(+0.23%)
May 27, 2015
290.68
293.57
289.68
292.78
443,890
+2.90(+1.00%)
May 26, 2015
291.45
292.57
289.71
289.88
876,467
-2.42(-0.83%)
May 22, 2015
292.55
292.30
292.30
292.30
382,429
-0.11(-0.04%)
May 21, 2015
294.23
295.24
292.26
292.42
491,774
-1.61(-0.55%)
May 20, 2015
294.33
295.15
291.99
294.03
564,188
-0.66(-0.22%)
May 19, 2015
295.17
296.17
292.97
294.69
511,403
+0.29(+0.10%)
May 18, 2015
293.96
295.39
292.83
294.39
493,514
-0.11(-0.04%)
May 15, 2015
295.42
295.94
292.69
294.50
523,533
-0.49(-0.17%)
May 14, 2015
291.86
295.03
291.37
295.00
527,646
+5.03(+1.74%)
May 13, 2015
289.44
291.08
288.68
289.96
547,787
-0.03(-0.01%)
May 12, 2015
290.55
290.80
287.78
289.99
569,611
-2.07(-0.71%)
May 11, 2015
293.47
295.53
292.00
292.07
543,836
-1.80(-0.61%)
May 08, 2015
291.73
294.83
290.40
293.86
561,782
+3.46(+1.19%)
May 07, 2015
288.67
291.90
288.13
290.40
543,220
+1.81(+0.63%)
May 06, 2015
290.96
292.15
286.72
288.59
538,670
-2.10(-0.72%)
May 05, 2015
292.62
295.23
289.95
290.69
479,459
-3.35(-1.14%)
May 04, 2015
293.66
295.16
292.83
294.04
472,929
+1.29(+0.44%)
May 01, 2015
291.07
293.21
289.87
292.75
519,987
+3.73(+1.29%)
Apr 30, 2015
290.87
292.95
287.75
289.02
847,822
-2.17(-0.74%)
Apr 29, 2015
298.29
300.82
290.51
291.19
1,236,232
-8.88(-2.96%)
Apr 28, 2015
293.96
300.17
293.96
300.06
498,324
+4.73(+1.60%)
Apr 27, 2015
297.47
299.17
294.77
295.33
446,713
-0.87(-0.29%)
Apr 24, 2015
296.00
296.91
293.66
296.20
447,941
+0.83(+0.28%)
Apr 23, 2015
292.64
295.86
291.39
295.36
544,836
+1.92(+0.65%)
Apr 22, 2015
293.11
294.80
290.18
293.44
569,123
+1.58(+0.54%)
Apr 21, 2015
295.16
295.33
291.53
291.86
564,859
-1.74(-0.59%)
Apr 20, 2015
292.24
294.57
291.79
293.60
524,495
+3.42(+1.18%)
Apr 17, 2015
293.58
295.42
288.40
290.18
1,005,933
-5.38(-1.82%)
Apr 16, 2015
300.60
300.81
289.36
295.56
1,136,410
-3.56(-1.19%)
Apr 15, 2015
297.31
299.61
296.57
299.12
894,942
+2.38(+0.80%)
Apr 14, 2015
293.71
297.16
291.52
296.74
732,469
+3.15(+1.07%)
Apr 13, 2015
293.79
296.21
293.55
293.58
530,178
+0.19(+0.07%)
Apr 10, 2015
295.83
296.20
292.26
293.39
438,686
-1.65(-0.56%)
Apr 09, 2015
293.83
295.24
291.99
295.04
494,508
+1.44(+0.49%)
Apr 08, 2015
293.87
294.98
291.80
293.60
716,971
+0.87(+0.30%)
Apr 07, 2015
291.25
294.54
290.92
292.73
565,079
+1.30(+0.45%)
Apr 06, 2015
288.16
293.13
287.12
291.43
434,896
+0.46(+0.16%)
Apr 02, 2015
288.52
290.97
290.97
290.97
442,999
+3.04(+1.06%)
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
.