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
PowerShares QQQ
(NQ:
)
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 (%)
Apr 28, 2017
136.28
136.34
135.77
135.99
22,771,946
+0.24(+0.18%)
Apr 27, 2017
135.28
135.75
135.19
135.75
16,113,757
+0.81(+0.60%)
Apr 26, 2017
135.17
135.51
134.86
134.94
25,396,936
-0.19(-0.14%)
Apr 25, 2017
135.37
134.48
135.13
19,380,664
+0.97(+0.72%)
Apr 24, 2017
134.02
134.28
133.80
134.16
22,461,700
+1.60(+1.21%)
Apr 21, 2017
132.70
132.76
132.22
132.56
22,454,948
-0.03(-0.02%)
Apr 20, 2017
132.04
132.88
131.82
132.59
21,976,060
+1.10(+0.84%)
Apr 19, 2017
131.85
132.29
131.31
131.49
17,762,616
+0.21(+0.16%)
Apr 18, 2017
131.01
131.66
130.95
131.28
12,835,120
-0.20(-0.15%)
Apr 17, 2017
130.80
131.50
130.72
131.48
13,322,629
+1.08(+0.83%)
Apr 13, 2017
130.75
131.51
130.38
130.40
23,683,020
-0.52(-0.40%)
Apr 12, 2017
131.45
131.54
130.78
130.92
15,950,679
-0.53(-0.40%)
Apr 11, 2017
131.86
132.09
130.50
131.45
33,764,700
-0.57(-0.43%)
Apr 10, 2017
132.11
132.56
131.66
132.02
15,613,217
+0.05(+0.04%)
Apr 07, 2017
131.99
132.37
131.50
131.97
16,743,064
-0.07(-0.05%)
Apr 06, 2017
132.12
132.39
131.70
132.04
18,807,488
+0.07(+0.05%)
Apr 05, 2017
132.68
133.48
131.72
131.97
31,989,776
-0.54(-0.41%)
Apr 04, 2017
131.90
132.53
131.87
132.51
13,398,140
+0.21(+0.16%)
Apr 03, 2017
132.48
132.81
131.56
132.30
23,682,032
-0.08(-0.06%)
Mar 31, 2017
132.27
132.74
132.12
132.38
19,841,412
-0.09(-0.07%)
Mar 30, 2017
132.22
132.61
132.08
132.47
16,084,651
+0.22(+0.17%)
Mar 29, 2017
131.73
132.30
131.59
132.25
13,703,018
+0.61(+0.46%)
Mar 28, 2017
130.81
132.03
130.55
131.64
23,717,552
+0.80(+0.61%)
Mar 27, 2017
129.73
131.07
129.40
130.84
18,465,808
+0.21(+0.16%)
Mar 24, 2017
130.78
131.29
130.13
130.63
22,967,566
+0.27(+0.21%)
Mar 23, 2017
130.52
130.88
130.14
130.36
20,306,428
-0.33(-0.25%)
Mar 22, 2017
129.89
130.82
129.68
130.69
29,170,910
+0.88(+0.68%)
Mar 21, 2017
132.31
132.43
129.73
129.81
35,832,192
-2.00(-1.52%)
Mar 20, 2017
131.65
132.11
131.46
131.81
10,099,810
+0.12(+0.09%)
Mar 17, 2017
131.86
132.04
131.62
131.69
21,234,528
-0.32(-0.24%)
Mar 16, 2017
132.33
132.35
131.71
132.01
18,451,356
-0.09(-0.07%)
Mar 15, 2017
131.58
132.41
131.14
132.10
22,707,458
+0.81(+0.62%)
Mar 14, 2017
131.31
131.36
130.77
131.29
14,008,603
-0.32(-0.24%)
Mar 13, 2017
131.34
131.64
131.27
131.61
10,728,880
+0.22(+0.17%)
Mar 10, 2017
131.42
131.60
130.82
131.39
21,922,600
+0.55(+0.42%)
Mar 09, 2017
130.71
131.02
130.14
130.84
20,849,590
+0.10(+0.08%)
Mar 08, 2017
130.57
131.15
130.46
130.74
15,763,033
+0.23(+0.18%)
Mar 07, 2017
130.45
131.07
130.28
130.51
15,489,699
-0.22(-0.17%)
Mar 06, 2017
130.56
130.95
130.21
130.73
12,010,443
-0.29(-0.22%)
Mar 03, 2017
130.65
131.06
130.34
131.02
13,722,749
+0.24(+0.18%)
Mar 02, 2017
131.43
131.43
130.62
130.78
19,944,466
-0.66(-0.50%)
Mar 01, 2017
130.81
131.68
130.60
131.44
25,810,808
+1.42(+1.09%)
Feb 28, 2017
130.39
130.45
129.66
130.02
16,568,532
-0.40(-0.31%)
Feb 27, 2017
130.02
130.43
129.80
130.42
11,999,698
+0.16(+0.12%)
Feb 24, 2017
129.47
130.26
129.38
130.26
18,624,488
+0.25(+0.19%)
Feb 23, 2017
130.70
130.70
129.49
130.01
17,472,868
-0.49(-0.38%)
Feb 22, 2017
130.32
130.59
130.11
130.50
12,100,567
+0.05(+0.04%)
Feb 21, 2017
130.03
130.53
129.99
130.45
18,466,728
+0.64(+0.49%)
Feb 17, 2017
129.81
129.81
129.81
0
+0.56(+0.43%)
Feb 16, 2017
129.36
129.63
128.92
129.25
15,091,387
-0.04(-0.03%)
Feb 15, 2017
128.44
129.35
128.37
129.29
17,823,344
+0.76(+0.59%)
Feb 14, 2017
128.15
128.53
127.74
128.53
16,325,673
+0.43(+0.34%)
Feb 13, 2017
127.76
128.26
127.72
128.10
19,109,984
+0.72(+0.57%)
Feb 10, 2017
127.20
127.56
127.02
127.38
13,915,697
+0.42(+0.33%)
Feb 09, 2017
126.63
127.24
126.56
126.96
17,535,824
+0.46(+0.36%)
Feb 08, 2017
126.12
126.68
125.88
126.50
12,551,797
+0.21(+0.17%)
Feb 07, 2017
126.06
126.55
125.97
126.29
17,539,374
+0.46(+0.37%)
Feb 06, 2017
125.42
125.85
125.35
125.83
11,616,147
+0.15(+0.12%)
Feb 03, 2017
125.49
125.81
125.33
125.68
16,957,154
+0.36(+0.29%)
Feb 02, 2017
125.21
125.70
124.86
125.32
15,071,460
-0.11(-0.09%)
Feb 01, 2017
125.42
125.68
124.86
125.43
22,823,750
+0.86(+0.69%)
Jan 31, 2017
124.40
124.60
123.85
124.57
19,029,556
-0.25(-0.20%)
Jan 30, 2017
125.37
125.38
124.13
124.82
24,982,916
-0.98(-0.78%)
Jan 27, 2017
125.80
125.92
125.39
125.80
15,052,983
+0.24(+0.19%)
Jan 26, 2017
125.59
125.82
125.34
125.56
16,024,066
+0.13(+0.10%)
Jan 25, 2017
124.94
125.46
124.85
125.43
15,009,930
+1.25(+1.01%)
Jan 24, 2017
123.59
124.37
123.39
124.18
17,604,004
+0.83(+0.67%)
Jan 23, 2017
123.16
123.53
122.57
123.35
17,409,554
+0.10(+0.08%)
Jan 20, 2017
123.51
123.83
122.92
123.25
22,091,040
+0.27(+0.22%)
Jan 19, 2017
123.19
123.65
122.72
122.98
12,683,937
-0.06(-0.05%)
Jan 18, 2017
122.96
123.16
122.66
123.04
12,485,801
+0.25(+0.20%)
Jan 17, 2017
122.79
123.03
122.43
122.79
14,506,269
-0.37(-0.30%)
Jan 13, 2017
123.16
123.16
123.16
0
+0.42(+0.34%)
Jan 12, 2017
122.49
122.82
121.60
122.74
19,597,868
-0.19(-0.15%)
Jan 11, 2017
122.63
122.93
122.02
122.93
20,674,748
+0.33(+0.27%)
Jan 10, 2017
122.37
122.97
122.10
122.60
16,161,694
+0.27(+0.22%)
Jan 09, 2017
122.03
122.55
121.95
122.33
18,883,478
+0.40(+0.33%)
Jan 06, 2017
120.99
122.25
120.69
121.93
24,074,304
+1.06(+0.88%)
Jan 05, 2017
120.16
120.95
120.10
120.87
20,632,844
+0.68(+0.57%)
Jan 04, 2017
119.67
120.41
119.66
120.19
19,689,772
+0.65(+0.54%)
Jan 03, 2017
119.31
119.99
118.89
119.54
22,281,764
+1.06(+0.89%)
Dec 30, 2016
118.48
118.48
118.48
0
-1.23(-1.03%)
Dec 29, 2016
119.86
120.13
119.33
119.71
13,264,843
-0.17(-0.14%)
Dec 28, 2016
121.06
121.19
119.80
119.88
17,971,696
-0.94(-0.78%)
Dec 27, 2016
120.44
121.52
120.41
120.82
16,110,035
+0.62(+0.52%)
Dec 23, 2016
120.20
120.20
120.20
0
+0.08(+0.07%)
Dec 22, 2016
120.46
120.50
119.65
120.12
16,635,506
-0.34(-0.28%)
Dec 21, 2016
120.57
120.68
120.19
120.46
7,072,474
-0.09(-0.07%)
Dec 20, 2016
120.43
120.77
120.33
120.55
11,459,017
+0.46(+0.38%)
Dec 19, 2016
119.74
120.83
119.55
120.09
21,120,352
+0.49(+0.41%)
Dec 16, 2016
120.28
120.58
119.36
119.60
26,283,908
-0.80(-0.66%)
Dec 15, 2016
120.37
121.11
120.08
120.40
22,750,480
+0.19(+0.16%)
Dec 14, 2016
120.56
121.00
119.86
120.21
28,654,438
-0.25(-0.21%)
Dec 13, 2016
119.35
121.11
119.32
120.46
54,418,888
+1.50(+1.26%)
Dec 12, 2016
118.95
119.21
118.47
118.96
23,226,428
-0.54(-0.45%)
Dec 09, 2016
119.03
119.54
119.00
119.50
21,863,132
+0.93(+0.78%)
Dec 08, 2016
118.40
118.87
118.18
118.57
18,566,178
+0.21(+0.18%)
Dec 07, 2016
116.64
118.51
116.29
118.36
26,609,160
+1.48(+1.27%)
Dec 06, 2016
116.88
117.08
116.39
116.88
27,284,876
+0.28(+0.24%)
Dec 05, 2016
116.32
117.06
115.77
116.60
21,408,856
+0.90(+0.78%)
Dec 02, 2016
115.57
116.16
115.22
115.70
32,876,844
+0.23(+0.20%)
Dec 01, 2016
117.46
117.47
115.29
115.47
39,771,220
-2.03(-1.73%)
Nov 30, 2016
119.06
119.13
117.46
117.50
29,474,060
-1.44(-1.21%)
Nov 29, 2016
118.63
119.51
118.30
118.94
18,543,308
+0.41(+0.35%)
Nov 28, 2016
118.64
119.08
118.41
118.53
13,449,123
-0.27(-0.23%)
Nov 25, 2016
118.56
118.85
118.42
118.80
7,162,785
+0.38(+0.32%)
Nov 23, 2016
118.42
118.42
118.42
0
-0.48(-0.40%)
Nov 22, 2016
118.97
119.19
118.61
118.90
18,803,020
+0.36(+0.30%)
Nov 21, 2016
117.60
118.65
117.57
118.54
20,222,246
+1.22(+1.04%)
Nov 18, 2016
117.83
118.10
117.21
117.32
16,428,659
-0.44(-0.37%)
Nov 17, 2016
116.86
117.78
116.61
117.76
20,567,584
+0.85(+0.73%)
Nov 16, 2016
115.70
116.99
115.67
116.91
16,520,990
+0.69(+0.59%)
Nov 15, 2016
115.47
116.62
115.33
116.22
31,757,128
+1.59(+1.39%)
Nov 14, 2016
115.84
115.94
114.03
114.63
35,853,968
-1.17(-1.01%)
Nov 11, 2016
115.21
116.05
114.84
115.80
41,115,168
+0.05(+0.04%)
Nov 10, 2016
118.14
118.38
114.97
115.75
72,781,464
-1.90(-1.61%)
Nov 09, 2016
115.71
117.84
115.60
117.65
70,164,240
+0.54(+0.46%)
Nov 08, 2016
116.21
117.64
115.96
117.11
20,633,904
+0.76(+0.65%)
Nov 07, 2016
115.45
116.47
115.30
116.35
26,554,972
+2.70(+2.38%)
Nov 04, 2016
113.72
114.54
113.45
113.65
26,997,454
-0.40(-0.35%)
Nov 03, 2016
115.02
115.35
113.92
114.05
36,201,240
-1.13(-0.98%)
Nov 02, 2016
116.05
116.30
114.89
115.18
26,945,948
-0.93(-0.80%)
Nov 01, 2016
117.19
117.21
115.11
116.11
23,484,048
-0.88(-0.75%)
Oct 31, 2016
117.53
117.53
116.93
116.99
18,735,036
-0.11(-0.09%)
Oct 28, 2016
117.47
118.11
116.74
117.10
35,369,256
-0.74(-0.63%)
Oct 27, 2016
118.90
118.99
117.67
117.84
19,081,268
-0.54(-0.46%)
Oct 26, 2016
118.41
119.03
118.03
118.38
20,462,952
-0.81(-0.68%)
Oct 25, 2016
119.62
119.66
119.01
119.19
20,325,154
-0.38(-0.32%)
Oct 24, 2016
118.93
119.65
118.89
119.57
19,139,636
+1.42(+1.20%)
Oct 21, 2016
117.80
118.22
117.41
118.15
15,707,804
+0.44(+0.37%)
Oct 20, 2016
117.68
117.97
117.03
117.71
18,125,912
-0.14(-0.12%)
Oct 19, 2016
117.77
118.02
117.64
117.85
13,699,622
-0.01(-0.01%)
Oct 18, 2016
118.18
118.41
117.80
117.86
19,275,040
+1.04(+0.89%)
Oct 17, 2016
117.10
117.30
116.67
116.82
14,170,915
-0.32(-0.27%)
Oct 14, 2016
117.58
118.05
117.07
117.14
21,313,320
+0.14(+0.12%)
Oct 13, 2016
116.64
117.32
115.94
117.00
22,816,614
-0.42(-0.36%)
Oct 12, 2016
117.58
117.82
117.06
117.42
14,252,716
-0.10(-0.09%)
Oct 11, 2016
119.10
119.13
117.00
117.52
27,763,852
-1.70(-1.43%)
Oct 10, 2016
119.06
119.48
119.03
119.22
19,685,956
+0.75(+0.63%)
Oct 07, 2016
118.86
119.00
117.89
118.47
19,984,158
-0.26(-0.22%)
Oct 06, 2016
118.63
118.98
118.15
118.73
11,954,356
-0.06(-0.05%)
Oct 05, 2016
118.70
119.17
118.67
118.79
14,468,041
+0.42(+0.35%)
Oct 04, 2016
118.86
119.16
117.92
118.37
21,236,042
-0.18(-0.15%)
Oct 03, 2016
118.53
118.70
118.09
118.55
19,171,824
-0.17(-0.14%)
Sep 30, 2016
118.14
119.07
118.03
118.72
25,046,376
+0.88(+0.75%)
Sep 29, 2016
118.51
118.72
117.33
117.84
26,924,058
-0.86(-0.72%)
Sep 28, 2016
118.62
118.77
118.09
118.70
14,741,579
+0.20(+0.17%)
Sep 27, 2016
117.31
118.56
117.15
118.50
18,668,188
+1.16(+0.99%)
Sep 26, 2016
117.66
117.80
117.17
117.34
16,399,546
-0.99(-0.84%)
Sep 23, 2016
118.92
118.93
118.16
118.33
22,213,394
-0.76(-0.64%)
Sep 22, 2016
118.85
119.22
118.72
119.09
22,587,850
+0.94(+0.80%)
Sep 21, 2016
117.48
118.32
116.81
118.15
31,532,972
+1.15(+0.98%)
Sep 20, 2016
117.19
117.48
116.80
117.00
18,075,958
+0.22(+0.19%)
Sep 19, 2016
117.57
117.95
116.55
116.78
16,220,782
-0.51(-0.43%)
Sep 16, 2016
117.22
117.41
116.71
117.29
27,596,528
-0.35(-0.30%)
Sep 15, 2016
115.89
117.81
115.86
117.64
39,447,208
+1.80(+1.55%)
Sep 14, 2016
115.43
116.47
115.39
115.84
28,200,828
+0.55(+0.48%)
Sep 13, 2016
115.73
116.09
114.73
115.29
45,857,508
-1.04(-0.89%)
Sep 12, 2016
113.64
116.49
113.63
116.33
39,613,020
+2.05(+1.79%)
Sep 09, 2016
116.23
116.51
114.26
114.28
50,813,288
-2.95(-2.52%)
Sep 08, 2016
117.57
117.60
116.92
117.23
20,107,824
-0.69(-0.59%)
Sep 07, 2016
117.95
118.12
117.47
117.92
17,543,476
+0.07(+0.06%)
Sep 06, 2016
117.29
117.85
117.06
117.85
18,518,246
+0.73(+0.62%)
Sep 02, 2016
117.32
117.12
117.12
117.12
18,088,200
+0.38(+0.33%)
Sep 01, 2016
116.48
116.88
115.91
116.74
20,942,188
+0.30(+0.26%)
Aug 31, 2016
116.38
116.56
115.95
116.44
16,165,887
-0.12(-0.10%)
Aug 30, 2016
116.73
117.09
116.16
116.56
19,840,946
-0.38(-0.32%)
Aug 29, 2016
116.81
117.25
116.79
116.94
11,179,215
+0.16(+0.14%)
Aug 26, 2016
116.66
117.52
116.08
116.78
23,895,964
+0.17(+0.15%)
Aug 25, 2016
116.48
116.97
116.36
116.61
24,250,650
-0.19(-0.16%)
Aug 24, 2016
117.49
117.64
116.41
116.80
17,672,474
-0.76(-0.65%)
Aug 23, 2016
117.79
118.01
117.51
117.56
11,992,070
+0.21(+0.18%)
Aug 22, 2016
117.09
117.55
116.87
117.35
14,498,687
+0.09(+0.08%)
Aug 19, 2016
117.10
117.52
116.76
117.26
18,742,960
-0.03(-0.03%)
Aug 18, 2016
117.15
117.46
116.94
117.29
10,031,786
+0.03(+0.03%)
Aug 17, 2016
117.08
117.30
116.43
117.26
15,974,810
+0.21(+0.18%)
Aug 16, 2016
117.47
117.49
117.03
117.05
14,150,603
-0.65(-0.55%)
Aug 15, 2016
117.33
117.97
117.31
117.70
11,773,692
+0.50(+0.43%)
Aug 12, 2016
116.91
117.21
116.79
117.20
19,379,036
+0.08(+0.07%)
Aug 11, 2016
117.01
117.37
116.78
117.12
12,960,080
+0.50(+0.43%)
Aug 10, 2016
116.96
117.02
116.31
116.62
14,687,055
-0.30(-0.26%)
Aug 09, 2016
116.73
117.29
116.67
116.92
13,274,917
+0.27(+0.23%)
Aug 08, 2016
116.82
116.87
116.28
116.65
12,354,328
-0.13(-0.11%)
Aug 05, 2016
116.28
117.04
116.13
116.78
23,196,570
+1.11(+0.96%)
Aug 04, 2016
115.32
115.78
115.03
115.67
12,830,991
+0.33(+0.29%)
Aug 03, 2016
114.88
115.35
114.80
115.34
15,003,839
+0.38(+0.33%)
Aug 02, 2016
115.68
115.77
114.22
114.96
21,272,530
-0.88(-0.76%)
Aug 01, 2016
115.31
118.78
115.17
115.84
13,973,135
+0.61(+0.53%)
Jul 29, 2016
115.24
115.54
114.87
115.23
22,385,320
+0.25(+0.22%)
Jul 28, 2016
114.76
115.11
114.40
114.98
16,924,256
+0.40(+0.35%)
Jul 27, 2016
114.76
114.88
114.10
114.58
27,642,320
+0.79(+0.69%)
Jul 26, 2016
113.63
114.20
113.22
113.79
21,210,388
+0.13(+0.11%)
Jul 25, 2016
113.56
113.69
113.28
113.66
12,964,499
+0.01(+0.01%)
Jul 22, 2016
113.28
113.78
112.91
113.65
20,003,364
+0.47(+0.42%)
Jul 21, 2016
113.52
113.74
112.87
113.18
18,882,124
-0.26(-0.23%)
Jul 20, 2016
112.75
113.65
112.60
113.44
24,991,872
+1.31(+1.17%)
Jul 19, 2016
112.17
112.48
111.93
112.13
18,928,236
-0.41(-0.36%)
Jul 18, 2016
111.86
112.74
111.85
112.54
20,702,504
+0.74(+0.66%)
Jul 15, 2016
112.22
112.30
111.55
111.80
17,999,312
-0.18(-0.16%)
Jul 14, 2016
111.96
112.19
111.70
111.98
20,841,082
+0.76(+0.68%)
Jul 13, 2016
111.79
111.82
111.21
111.22
21,076,102
-0.27(-0.24%)
Jul 12, 2016
111.59
111.79
111.34
111.49
21,897,644
+0.56(+0.50%)
Jul 11, 2016
110.68
111.33
110.66
110.93
20,213,028
+0.63(+0.57%)
Jul 08, 2016
109.20
110.36
108.62
110.30
29,457,872
+1.68(+1.55%)
Jul 07, 2016
108.39
108.86
108.11
108.62
19,153,656
+1.20(+1.12%)
Jul 05, 2016
107.58
107.66
106.84
107.42
21,158,164
-0.66(-0.61%)
Jul 01, 2016
107.49
108.08
108.08
108.08
19,902,800
+0.54(+0.50%)
Jun 30, 2016
106.52
107.61
106.13
107.54
36,281,912
+1.23(+1.16%)
Jun 29, 2016
105.26
106.53
105.23
106.31
31,347,936
+1.85(+1.77%)
Jun 28, 2016
103.33
104.51
103.30
104.46
28,250,502
+2.24(+2.19%)
Jun 27, 2016
103.60
103.60
101.76
102.22
50,014,776
-2.07(-1.98%)
Jun 24, 2016
104.81
106.50
104.06
104.29
68,012,736
-4.48(-4.12%)
Jun 23, 2016
108.09
108.79
107.62
108.77
18,658,774
+1.53(+1.43%)
Jun 22, 2016
107.58
108.19
107.15
107.24
22,719,880
-0.26(-0.24%)
Jun 21, 2016
107.33
107.72
107.10
107.50
22,797,422
+0.34(+0.32%)
Jun 20, 2016
107.73
108.23
107.08
107.16
20,522,192
+0.67(+0.63%)
Jun 17, 2016
107.53
107.68
106.24
106.49
29,208,832
-1.55(-1.43%)
Jun 16, 2016
107.17
108.14
106.50
108.04
32,070,688
+0.32(+0.30%)
Jun 15, 2016
108.32
108.41
107.54
107.72
24,596,868
-0.31(-0.29%)
Jun 14, 2016
107.78
108.42
107.24
108.03
24,569,370
+0.00(+0.00%)
Jun 13, 2016
108.34
108.93
107.89
108.03
25,406,356
-0.91(-0.84%)
Jun 10, 2016
109.20
109.40
108.56
108.94
32,965,004
-1.25(-1.13%)
Jun 09, 2016
109.93
110.31
109.71
110.19
17,566,116
-0.18(-0.16%)
Jun 08, 2016
110.37
110.60
109.96
110.37
14,562,252
+0.19(+0.17%)
Jun 07, 2016
110.53
110.63
110.13
110.18
12,173,064
-0.28(-0.25%)
Jun 06, 2016
110.25
110.75
110.07
110.46
12,499,708
+0.40(+0.36%)
Jun 03, 2016
110.37
110.42
109.34
110.06
20,269,924
-0.52(-0.47%)
Jun 02, 2016
110.13
110.59
109.53
110.58
15,691,498
+0.23(+0.21%)
Jun 01, 2016
110.00
110.60
109.91
110.35
19,566,992
+0.01(+0.01%)
May 31, 2016
110.28
110.51
109.78
110.34
24,351,688
+0.21(+0.19%)
May 27, 2016
109.63
110.13
110.13
110.13
19,794,400
+0.57(+0.52%)
May 26, 2016
109.35
109.70
109.09
109.56
21,876,984
+0.32(+0.29%)
May 25, 2016
108.86
109.57
108.68
109.24
38,461,836
+0.78(+0.72%)
May 24, 2016
106.92
108.59
106.89
108.46
29,896,988
+2.13(+2.00%)
May 23, 2016
106.55
106.97
106.23
106.33
15,723,857
-0.14(-0.13%)
May 20, 2016
105.74
106.90
105.67
106.47
29,549,578
+1.16(+1.10%)
May 19, 2016
105.45
105.70
104.54
105.31
27,232,246
-0.55(-0.52%)
May 18, 2016
105.29
106.43
105.04
105.86
28,165,634
+0.38(+0.36%)
May 17, 2016
106.74
107.04
105.20
105.48
29,931,840
-1.34(-1.25%)
May 16, 2016
105.67
107.21
105.56
106.82
18,307,924
+1.32(+1.25%)
May 13, 2016
105.85
106.45
105.29
105.50
21,059,256
-0.39(-0.37%)
May 12, 2016
106.68
106.73
105.14
105.89
29,179,376
-0.47(-0.44%)
May 11, 2016
107.16
107.49
106.33
106.36
20,956,942
-0.97(-0.90%)
May 10, 2016
106.26
107.38
106.07
107.33
21,173,180
+1.45(+1.37%)
May 09, 2016
105.61
106.37
105.54
105.88
19,267,918
+0.30(+0.28%)
May 06, 2016
104.51
105.60
104.40
105.58
30,758,516
+0.56(+0.53%)
May 05, 2016
105.43
105.66
104.81
105.02
20,767,956
-0.03(-0.03%)
May 04, 2016
105.12
105.48
104.79
105.05
27,452,698
-0.68(-0.64%)
May 03, 2016
105.96
106.44
105.45
105.73
38,560,484
-0.99(-0.93%)
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
.