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 1000 Ishares ETF
(NY:
IWB
)
290.42
+1.87 (+0.65%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Oct 31, 2018
137.88
139.17
137.75
137.91
1,748,798
+1.52(+1.11%)
Oct 30, 2018
134.27
136.53
134.08
136.40
1,746,606
+2.13(+1.59%)
Oct 29, 2018
136.90
137.63
132.33
134.27
3,744,756
-0.84(-0.62%)
Oct 26, 2018
135.36
136.82
133.50
135.10
4,748,124
-2.36(-1.72%)
Oct 25, 2018
135.97
138.32
135.56
137.46
3,012,512
+2.46(+1.82%)
Oct 24, 2018
139.23
139.42
134.79
135.00
1,646,769
-4.30(-3.08%)
Oct 23, 2018
137.90
139.97
136.84
139.30
1,476,771
-0.79(-0.56%)
Oct 22, 2018
141.04
141.22
139.72
140.09
1,032,427
-0.57(-0.40%)
Oct 19, 2018
141.18
142.34
140.34
140.66
990,150
-0.23(-0.16%)
Oct 18, 2018
142.47
142.75
140.19
140.89
1,480,367
-2.10(-1.47%)
Oct 17, 2018
143.01
143.32
141.57
142.99
2,148,366
+0.04(+0.03%)
Oct 16, 2018
141.00
143.18
140.75
142.95
2,198,567
+2.97(+2.12%)
Oct 15, 2018
140.39
141.21
139.79
139.98
2,049,501
-0.62(-0.44%)
Oct 12, 2018
141.16
141.16
138.77
140.60
1,704,901
+1.80(+1.30%)
Oct 11, 2018
141.18
142.10
137.89
138.80
3,007,776
-2.93(-2.07%)
Oct 10, 2018
146.05
146.06
141.57
141.73
1,972,112
-4.70(-3.21%)
Oct 09, 2018
146.37
147.16
146.12
146.43
1,037,746
-0.19(-0.13%)
Oct 08, 2018
146.41
146.90
145.50
146.62
978,836
-0.15(-0.10%)
Oct 05, 2018
147.70
148.05
145.91
146.77
1,691,066
-0.91(-0.61%)
Oct 04, 2018
148.59
148.59
146.76
147.68
1,092,222
-1.26(-0.84%)
Oct 03, 2018
149.38
149.60
148.71
148.94
980,111
+0.18(+0.12%)
Oct 02, 2018
148.86
149.16
148.55
148.75
436,410
-0.12(-0.08%)
Oct 01, 2018
149.28
149.56
148.53
148.87
787,822
+0.43(+0.29%)
Sep 28, 2018
148.15
148.79
148.15
148.44
1,388,105
-0.03(-0.02%)
Sep 27, 2018
148.32
149.08
148.21
148.47
554,198
+0.39(+0.27%)
Sep 26, 2018
148.79
149.28
147.87
148.07
1,184,043
-0.45(-0.30%)
Sep 25, 2018
148.90
148.98
148.46
148.52
667,603
-0.16(-0.10%)
Sep 24, 2018
148.88
148.92
148.36
148.68
776,995
-0.53(-0.36%)
Sep 21, 2018
149.82
149.98
149.10
149.21
2,107,872
-0.13(-0.09%)
Sep 20, 2018
148.85
149.52
148.81
149.34
701,164
+1.16(+0.78%)
Sep 19, 2018
148.10
148.43
148.02
148.18
642,571
+0.08(+0.06%)
Sep 18, 2018
147.43
148.41
147.43
148.09
752,180
+0.79(+0.53%)
Sep 17, 2018
148.11
148.22
147.17
147.31
1,010,648
-0.91(-0.62%)
Sep 14, 2018
148.26
148.41
147.76
148.22
1,119,215
+0.12(+0.08%)
Sep 13, 2018
147.88
148.25
147.70
148.10
1,484,696
+0.81(+0.55%)
Sep 12, 2018
147.19
147.56
146.73
147.29
603,774
+0.03(+0.02%)
Sep 11, 2018
146.41
147.47
146.18
147.26
1,134,800
+0.54(+0.37%)
Sep 10, 2018
147.04
147.15
146.63
146.72
832,571
+0.29(+0.20%)
Sep 07, 2018
146.25
147.05
146.06
146.43
1,123,374
-0.35(-0.24%)
Sep 06, 2018
147.25
147.52
146.19
146.78
1,501,486
-0.47(-0.32%)
Sep 05, 2018
147.49
147.54
146.59
147.25
1,061,407
-0.46(-0.31%)
Sep 04, 2018
147.66
147.88
147.10
147.71
997,479
-0.16(-0.11%)
Aug 31, 2018
147.88
147.88
147.88
0
+0.04(+0.03%)
Aug 30, 2018
148.19
148.40
147.54
147.84
720,257
-0.65(-0.44%)
Aug 29, 2018
147.80
148.61
147.70
148.49
854,243
+0.81(+0.55%)
Aug 28, 2018
147.88
148.24
147.42
147.67
1,122,642
+0.08(+0.06%)
Aug 27, 2018
147.11
147.70
147.11
147.59
803,623
+1.11(+0.76%)
Aug 24, 2018
145.95
146.57
145.94
146.48
609,347
+0.94(+0.65%)
Aug 23, 2018
145.70
146.18
145.42
145.53
635,624
-0.28(-0.19%)
Aug 22, 2018
145.60
146.08
145.53
145.82
747,010
+0.00(+0.00%)
Aug 21, 2018
145.75
146.32
145.71
145.82
1,357,426
+0.41(+0.28%)
Aug 20, 2018
145.33
145.58
145.09
145.41
858,574
+0.31(+0.21%)
Aug 17, 2018
144.35
145.32
144.23
145.10
874,842
+0.53(+0.37%)
Aug 16, 2018
144.24
145.06
144.23
144.57
867,935
+1.16(+0.81%)
Aug 15, 2018
143.77
144.08
142.59
143.41
1,200,944
-1.13(-0.78%)
Aug 14, 2018
144.06
144.67
143.84
144.54
897,646
+0.97(+0.67%)
Aug 13, 2018
144.31
144.68
143.45
143.57
1,022,918
-0.60(-0.42%)
Aug 10, 2018
144.30
144.66
143.82
144.17
1,252,948
-0.95(-0.65%)
Aug 09, 2018
145.39
145.62
145.05
145.12
341,104
-0.12(-0.08%)
Aug 08, 2018
145.23
145.49
145.01
145.24
587,769
-0.06(-0.04%)
Aug 07, 2018
145.25
145.56
145.21
145.31
481,253
+0.40(+0.28%)
Aug 06, 2018
144.31
145.02
144.14
144.91
1,001,630
+0.62(+0.43%)
Aug 03, 2018
143.83
144.29
143.71
144.28
897,604
+0.60(+0.42%)
Aug 02, 2018
142.09
143.82
142.06
143.68
678,967
+0.80(+0.56%)
Aug 01, 2018
143.15
143.49
142.48
142.88
946,855
-0.15(-0.10%)
Jul 31, 2018
142.82
143.43
142.55
143.02
1,254,746
+0.75(+0.53%)
Jul 30, 2018
143.18
143.29
142.01
142.27
1,098,055
-0.90(-0.63%)
Jul 27, 2018
144.37
144.51
142.61
143.17
1,173,387
-1.00(-0.70%)
Jul 26, 2018
144.03
144.57
144.03
144.17
833,793
-0.31(-0.22%)
Jul 25, 2018
143.15
144.61
143.15
144.49
1,040,928
+1.24(+0.87%)
Jul 24, 2018
143.55
143.84
142.80
143.24
812,536
+0.45(+0.31%)
Jul 23, 2018
142.45
142.88
142.20
142.79
448,262
+0.23(+0.16%)
Jul 20, 2018
142.70
142.96
142.48
142.57
487,550
-0.22(-0.15%)
Jul 19, 2018
142.87
143.10
142.45
142.78
1,119,764
-0.45(-0.31%)
Jul 18, 2018
142.99
143.31
142.71
143.23
1,038,078
+0.31(+0.22%)
Jul 17, 2018
141.92
143.13
141.82
142.92
1,137,563
+0.62(+0.44%)
Jul 16, 2018
142.50
142.58
142.06
142.30
594,067
-0.18(-0.13%)
Jul 13, 2018
142.31
142.69
142.04
142.48
933,069
+0.11(+0.08%)
Jul 12, 2018
141.91
142.42
141.51
142.37
1,434,401
+1.16(+0.82%)
Jul 11, 2018
141.35
141.77
140.99
141.21
1,263,654
-0.96(-0.68%)
Jul 10, 2018
142.07
142.26
141.77
142.17
3,000,612
+0.44(+0.31%)
Jul 09, 2018
141.04
141.74
141.03
141.73
1,799,264
+1.31(+0.93%)
Jul 06, 2018
139.34
140.66
139.09
140.43
1,497,311
+1.19(+0.85%)
Jul 05, 2018
138.79
139.27
138.16
139.24
537,918
+1.15(+0.83%)
Jul 03, 2018
138.09
138.09
138.09
0
-0.54(-0.39%)
Jul 02, 2018
137.41
138.66
137.29
138.63
1,111,828
+0.37(+0.27%)
Jun 29, 2018
138.73
139.48
138.25
138.25
1,627,452
+0.14(+0.10%)
Jun 28, 2018
137.20
138.49
136.84
138.11
1,479,974
+0.85(+0.62%)
Jun 27, 2018
138.87
139.62
137.21
137.26
1,693,414
-1.20(-0.87%)
Jun 26, 2018
138.52
138.94
138.05
138.46
2,012,910
+0.27(+0.20%)
Jun 25, 2018
139.45
139.77
137.28
138.19
2,341,943
-1.89(-1.35%)
Jun 22, 2018
140.54
140.68
140.06
140.08
1,854,476
+0.18(+0.13%)
Jun 21, 2018
140.83
140.83
139.62
139.90
1,784,231
-0.98(-0.70%)
Jun 20, 2018
140.99
141.21
140.64
140.88
681,634
+0.32(+0.23%)
Jun 19, 2018
139.82
140.67
139.53
140.56
1,304,633
-0.54(-0.38%)
Jun 18, 2018
140.48
141.18
140.26
141.10
723,129
-0.24(-0.17%)
Jun 15, 2018
141.48
140.44
141.34
3,606,574
-0.16(-0.11%)
Jun 14, 2018
141.62
141.79
141.16
141.49
781,887
+0.40(+0.28%)
Jun 13, 2018
141.79
141.89
141.06
141.09
842,762
-0.55(-0.38%)
Jun 12, 2018
141.64
141.85
141.28
141.64
434,156
+0.23(+0.16%)
Jun 11, 2018
141.29
141.78
141.28
141.41
1,499,439
+0.23(+0.16%)
Jun 08, 2018
140.58
141.24
140.31
141.18
1,201,067
+0.44(+0.31%)
Jun 07, 2018
141.06
141.28
140.27
140.75
757,132
-0.10(-0.07%)
Jun 06, 2018
140.86
140.85
5,114,188
+1.16(+0.83%)
Jun 05, 2018
139.62
139.85
139.17
139.68
1,447,128
+0.18(+0.13%)
Jun 04, 2018
139.23
139.59
138.96
139.50
887,835
+0.68(+0.49%)
Jun 01, 2018
138.19
138.95
137.80
138.82
1,180,850
+1.43(+1.04%)
May 31, 2018
138.15
138.26
137.15
137.39
1,251,387
-0.96(-0.69%)
May 30, 2018
137.30
138.59
137.27
138.34
1,241,172
+1.78(+1.31%)
May 29, 2018
137.16
137.55
135.93
136.56
1,439,439
-1.48(-1.07%)
May 25, 2018
138.04
138.04
138.04
0
-0.31(-0.22%)
May 24, 2018
138.37
138.53
137.33
138.35
885,207
-0.22(-0.16%)
May 23, 2018
137.56
138.61
137.47
138.57
1,493,860
+0.39(+0.28%)
May 22, 2018
138.96
139.07
138.07
138.18
1,205,869
-0.45(-0.32%)
May 21, 2018
138.36
138.93
138.27
138.63
630,145
+1.00(+0.73%)
May 18, 2018
137.73
137.93
137.44
137.63
304,653
-0.28(-0.20%)
May 17, 2018
137.92
138.51
137.47
137.91
499,476
-0.08(-0.06%)
May 16, 2018
137.43
138.25
137.43
137.99
534,733
+0.65(+0.47%)
May 15, 2018
137.54
137.61
136.90
137.34
953,357
-0.96(-0.70%)
May 14, 2018
138.52
138.88
138.04
138.31
586,896
+0.16(+0.12%)
May 11, 2018
138.01
138.44
137.67
138.15
927,556
+0.26(+0.19%)
May 10, 2018
137.04
138.07
137.02
137.88
714,807
+1.23(+0.90%)
May 09, 2018
135.72
136.84
135.48
136.65
1,211,814
+1.24(+0.91%)
May 08, 2018
135.19
135.57
134.57
135.42
660,569
+0.04(+0.03%)
May 07, 2018
135.32
135.91
134.99
135.37
555,980
+0.55(+0.40%)
May 04, 2018
132.61
135.22
132.39
134.82
872,258
+1.73(+1.30%)
May 03, 2018
132.99
133.47
131.32
133.10
782,881
-0.29(-0.22%)
May 02, 2018
134.15
134.65
133.20
133.39
620,567
-0.85(-0.64%)
May 01, 2018
133.64
134.31
132.85
134.24
842,752
+0.30(+0.22%)
Apr 30, 2018
135.43
135.70
133.94
133.94
940,572
-1.13(-0.84%)
Apr 27, 2018
135.24
135.45
134.48
135.07
688,549
+0.10(+0.07%)
Apr 26, 2018
134.20
135.39
133.94
134.97
992,747
+1.39(+1.04%)
Apr 25, 2018
133.28
133.89
132.27
133.58
1,443,277
+0.21(+0.16%)
Apr 24, 2018
135.69
135.83
132.50
133.37
1,124,208
-1.72(-1.27%)
Apr 23, 2018
135.53
135.80
134.48
135.09
1,181,242
-0.04(-0.03%)
Apr 20, 2018
136.31
136.31
134.67
135.13
1,116,407
-1.13(-0.83%)
Apr 19, 2018
136.69
136.78
135.71
136.26
693,389
-0.76(-0.56%)
Apr 18, 2018
137.15
137.50
136.77
137.03
984,495
+0.15(+0.11%)
Apr 17, 2018
136.42
137.23
136.14
136.87
982,983
+1.44(+1.06%)
Apr 16, 2018
135.25
135.87
134.81
135.43
1,457,341
+1.07(+0.80%)
Apr 13, 2018
135.48
135.53
133.73
134.36
2,003,897
-0.33(-0.24%)
Apr 12, 2018
134.46
135.26
134.15
134.69
766,251
+1.01(+0.75%)
Apr 11, 2018
133.49
134.61
133.48
133.68
694,485
-0.64(-0.47%)
Apr 10, 2018
133.81
134.77
133.29
134.31
972,599
+2.14(+1.62%)
Apr 09, 2018
132.52
134.14
132.01
132.18
879,553
+0.46(+0.35%)
Apr 06, 2018
133.54
134.36
130.79
131.71
1,204,349
-2.87(-2.13%)
Apr 05, 2018
134.47
135.07
133.98
134.58
677,036
+0.91(+0.68%)
Apr 04, 2018
130.24
133.92
130.01
133.67
1,896,740
+1.52(+1.15%)
Apr 03, 2018
131.29
132.41
130.27
132.15
1,431,128
+1.64(+1.25%)
Apr 02, 2018
133.18
133.40
129.15
130.51
1,562,402
-3.08(-2.31%)
Mar 29, 2018
133.60
133.60
133.60
0
+1.88(+1.43%)
Mar 28, 2018
132.26
133.01
131.10
131.71
2,099,496
-0.35(-0.27%)
Mar 27, 2018
134.97
135.15
131.26
132.07
1,879,190
-2.32(-1.73%)
Mar 26, 2018
132.91
134.53
131.59
134.39
1,526,393
+3.48(+2.66%)
Mar 23, 2018
133.85
134.35
130.79
130.90
1,923,222
-2.81(-2.10%)
Mar 22, 2018
135.84
136.34
133.61
133.72
1,794,331
-3.39(-2.47%)
Mar 21, 2018
137.31
138.38
137.01
137.11
922,004
-0.17(-0.13%)
Mar 20, 2018
137.25
137.67
136.95
137.28
1,776,352
+0.18(+0.13%)
Mar 19, 2018
138.50
138.50
136.18
137.10
1,582,741
-1.86(-1.34%)
Mar 16, 2018
138.89
139.48
138.89
138.96
1,500,905
+0.23(+0.17%)
Mar 15, 2018
139.21
139.51
138.44
138.72
919,447
-0.19(-0.14%)
Mar 14, 2018
140.18
140.23
138.62
138.91
858,886
-0.72(-0.51%)
Mar 13, 2018
141.10
141.38
139.31
139.63
1,461,477
-0.86(-0.61%)
Mar 12, 2018
140.88
141.13
140.27
140.49
1,211,053
-0.11(-0.08%)
Mar 09, 2018
138.91
140.62
138.89
140.60
1,093,015
+2.32(+1.68%)
Mar 08, 2018
138.00
138.36
137.46
138.28
1,233,627
+0.60(+0.43%)
Mar 07, 2018
137.87
137.68
921,077
+0.00(+0.00%)
Mar 06, 2018
137.75
137.80
136.79
137.68
546,367
+0.44(+0.32%)
Mar 05, 2018
135.00
137.58
134.98
137.24
1,637,697
+1.53(+1.13%)
Mar 02, 2018
133.93
135.99
133.49
135.71
1,592,512
+0.83(+0.62%)
Mar 01, 2018
136.75
137.57
134.06
134.88
1,837,277
-1.78(-1.30%)
Feb 28, 2018
138.68
138.99
136.64
136.66
1,032,535
-1.48(-1.07%)
Feb 27, 2018
139.94
140.36
138.13
138.13
1,383,149
-1.75(-1.25%)
Feb 26, 2018
138.98
139.94
138.59
139.88
921,016
+1.52(+1.10%)
Feb 23, 2018
136.97
138.36
136.70
138.36
511,375
+2.14(+1.57%)
Feb 22, 2018
135.88
136.22
935,449
+0.09(+0.07%)
Feb 21, 2018
137.08
138.43
136.12
136.13
1,087,522
-0.66(-0.48%)
Feb 20, 2018
137.04
137.73
136.35
136.79
1,176,535
-0.84(-0.61%)
Feb 16, 2018
137.63
137.63
137.63
0
+0.10(+0.07%)
Feb 15, 2018
136.71
137.54
135.97
137.53
1,119,104
+1.65(+1.21%)
Feb 14, 2018
133.22
136.06
133.22
135.88
1,505,239
+1.87(+1.39%)
Feb 13, 2018
133.00
134.30
132.77
134.02
1,163,384
+0.41(+0.31%)
Feb 12, 2018
132.83
134.43
131.92
133.61
2,268,514
+1.81(+1.37%)
Feb 09, 2018
131.41
132.72
127.52
131.80
4,091,366
+1.89(+1.46%)
Feb 08, 2018
134.93
134.93
129.90
129.91
3,884,947
-5.01(-3.71%)
Feb 07, 2018
135.19
137.14
134.92
134.92
3,643,675
-0.57(-0.42%)
Feb 06, 2018
130.95
135.80
130.46
135.49
3,448,495
+0.60(+0.44%)
Feb 05, 2018
137.70
138.85
132.86
134.89
2,524,622
-3.94(-2.84%)
Feb 02, 2018
140.98
141.14
138.78
138.83
2,461,741
-3.02(-2.13%)
Feb 01, 2018
141.46
142.50
141.37
141.85
4,347,133
-0.06(-0.04%)
Jan 31, 2018
142.43
142.67
141.34
141.91
1,626,132
+0.05(+0.04%)
Jan 30, 2018
142.22
142.48
142.12
141.85
1,488,389
-1.50(-1.04%)
Jan 29, 2018
144.03
144.23
143.26
143.35
1,361,914
-0.94(-0.65%)
Jan 26, 2018
143.19
144.32
143.05
144.29
849,160
+1.56(+1.09%)
Jan 25, 2018
143.23
143.28
142.30
142.73
1,351,806
+0.02(+0.01%)
Jan 24, 2018
143.12
143.49
142.04
142.72
1,340,462
-0.09(-0.06%)
Jan 23, 2018
142.53
142.92
142.33
142.81
846,539
+0.35(+0.25%)
Jan 22, 2018
141.24
142.46
141.23
142.45
753,156
+1.11(+0.79%)
Jan 19, 2018
140.92
141.34
140.71
141.34
919,318
+0.69(+0.49%)
Jan 18, 2018
140.81
141.05
140.41
140.65
2,199,042
-0.22(-0.15%)
Jan 17, 2018
140.16
141.10
139.71
140.87
1,434,986
+1.29(+0.92%)
Jan 16, 2018
140.72
141.17
139.18
139.58
1,650,372
-0.54(-0.38%)
Jan 12, 2018
140.12
140.12
140.12
0
+0.90(+0.64%)
Jan 11, 2018
138.49
139.24
138.44
139.22
811,320
+1.04(+0.75%)
Jan 10, 2018
138.33
138.18
1,001,513
-0.24(-0.17%)
Jan 09, 2018
138.42
138.78
138.21
138.41
898,954
+0.30(+0.22%)
Jan 08, 2018
137.73
138.22
137.62
138.11
906,452
+0.28(+0.20%)
Jan 05, 2018
137.45
137.91
137.16
137.83
958,304
+0.83(+0.61%)
Jan 04, 2018
136.84
137.25
136.79
137.00
1,040,161
+0.57(+0.42%)
Jan 03, 2018
135.76
136.51
135.74
136.43
760,442
+0.82(+0.60%)
Jan 02, 2018
135.09
135.63
134.93
135.61
1,297,844
+0.99(+0.73%)
Dec 29, 2017
134.63
134.63
134.63
0
-0.55(-0.41%)
Dec 28, 2017
135.18
135.22
134.93
135.18
1,109,254
+0.29(+0.21%)
Dec 27, 2017
134.82
135.09
134.74
134.89
1,020,367
+0.10(+0.07%)
Dec 26, 2017
134.68
134.89
134.65
134.79
859,400
-0.15(-0.11%)
Dec 22, 2017
134.99
135.01
134.65
134.93
1,308,858
-0.05(-0.03%)
Dec 21, 2017
134.95
135.30
134.69
134.98
825,601
+0.30(+0.22%)
Dec 20, 2017
135.21
135.29
134.49
134.68
2,196,053
-0.05(-0.04%)
Dec 19, 2017
135.32
135.38
134.70
134.73
1,120,782
-0.50(-0.37%)
Dec 18, 2017
135.10
135.41
135.02
135.24
879,607
+0.89(+0.66%)
Dec 15, 2017
133.79
134.62
133.74
134.34
5,040,107
+1.10(+0.83%)
Dec 14, 2017
133.98
134.06
133.22
133.24
753,610
-0.55(-0.41%)
Dec 13, 2017
133.98
134.25
133.77
133.79
1,012,560
-0.08(-0.06%)
Dec 12, 2017
133.78
134.12
133.68
133.88
890,934
+0.22(+0.17%)
Dec 11, 2017
133.31
133.68
133.29
133.65
1,708,404
+0.37(+0.28%)
Dec 08, 2017
133.05
133.31
132.88
133.28
1,996,067
+0.73(+0.55%)
Dec 07, 2017
132.46
132.74
131.95
132.55
731,104
+0.45(+0.34%)
Dec 06, 2017
131.90
132.33
131.90
132.10
735,694
-0.04(-0.03%)
Dec 05, 2017
132.69
133.11
132.05
132.13
2,764,962
-0.49(-0.37%)
Dec 04, 2017
133.77
133.77
132.61
132.62
1,025,293
-0.16(-0.12%)
Dec 01, 2017
132.89
133.22
131.59
132.78
1,591,529
-0.20(-0.15%)
Nov 30, 2017
132.48
133.57
132.47
132.98
1,591,547
+1.04(+0.79%)
Nov 29, 2017
132.13
132.46
131.70
131.94
1,980,902
-0.06(-0.05%)
Nov 28, 2017
131.03
132.05
130.93
132.01
1,144,312
+1.25(+0.96%)
Nov 27, 2017
130.87
131.01
130.62
130.75
779,593
-0.06(-0.04%)
Nov 24, 2017
130.84
130.89
130.75
130.81
293,956
+0.29(+0.22%)
Nov 22, 2017
130.69
130.75
130.45
130.52
775,342
-0.11(-0.08%)
Nov 21, 2017
130.22
130.71
130.17
130.63
1,465,637
+0.84(+0.65%)
Nov 20, 2017
129.70
129.88
129.55
129.79
886,449
+0.23(+0.18%)
Nov 17, 2017
129.64
129.78
129.52
129.56
921,578
-0.29(-0.22%)
Nov 16, 2017
129.19
130.03
129.19
129.84
727,156
+1.11(+0.86%)
Nov 15, 2017
128.78
129.08
128.26
128.73
871,964
-0.64(-0.49%)
Nov 14, 2017
129.18
129.42
128.80
129.37
842,780
-0.25(-0.20%)
Nov 13, 2017
129.07
129.77
129.07
129.63
543,102
+0.12(+0.09%)
Nov 10, 2017
129.32
129.60
129.19
129.51
463,173
-0.06(-0.05%)
Nov 09, 2017
129.37
129.69
128.68
129.57
863,412
-0.48(-0.37%)
Nov 08, 2017
129.74
130.10
129.57
130.05
647,283
+0.24(+0.19%)
Nov 07, 2017
130.05
130.20
129.54
129.81
773,913
-0.10(-0.08%)
Nov 06, 2017
129.66
130.03
129.66
129.91
557,702
+0.16(+0.13%)
Nov 03, 2017
129.42
129.76
129.18
129.74
733,176
+0.43(+0.33%)
Nov 02, 2017
129.23
129.40
128.66
129.31
3,077,061
+0.05(+0.04%)
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
.