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
US Commodity Index
(NY:
USCI
)
63.17
+0.52 (+0.83%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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, 2011
61.43
61.70
61.12
61.36
21,808
-0.81(-1.30%)
Oct 28, 2011
62.03
62.37
61.98
62.17
29,701
-0.24(-0.39%)
Oct 27, 2011
62.01
62.59
61.92
62.41
23,027
+1.33(+2.18%)
Oct 26, 2011
61.66
61.79
60.86
61.08
39,923
-0.20(-0.33%)
Oct 25, 2011
61.51
61.57
60.98
61.28
35,723
-0.23(-0.37%)
Oct 24, 2011
61.29
61.64
60.98
61.51
29,884
+0.83(+1.37%)
Oct 21, 2011
60.78
61.00
60.44
60.68
27,885
+0.76(+1.27%)
Oct 20, 2011
60.00
60.09
59.05
59.92
93,858
-0.26(-0.43%)
Oct 19, 2011
61.17
61.22
60.03
60.18
20,144
-1.24(-2.02%)
Oct 18, 2011
60.75
61.47
60.36
61.42
28,847
+0.32(+0.52%)
Oct 17, 2011
64.00
64.00
61.01
61.10
55,852
-0.68(-1.10%)
Oct 14, 2011
61.55
61.88
61.48
61.78
26,468
+1.08(+1.78%)
Oct 13, 2011
60.28
60.85
60.02
60.70
34,077
+0.20(+0.33%)
Oct 12, 2011
60.25
60.90
60.25
60.50
16,252
+0.41(+0.68%)
Oct 11, 2011
59.25
60.19
57.83
60.09
38,442
+0.11(+0.18%)
Oct 10, 2011
59.72
60.22
59.72
59.98
102,746
+0.93(+1.57%)
Oct 07, 2011
59.71
59.71
58.83
59.05
48,125
-0.39(-0.66%)
Oct 06, 2011
58.85
59.55
58.74
59.44
73,519
+0.99(+1.69%)
Oct 05, 2011
57.52
58.61
57.52
58.45
491,699
+0.78(+1.35%)
Oct 04, 2011
57.35
57.79
56.34
57.67
137,418
+0.30(+0.52%)
Oct 03, 2011
57.81
58.24
57.30
57.37
47,522
-0.78(-1.34%)
Sep 30, 2011
58.78
58.79
58.12
58.15
70,196
-0.73(-1.24%)
Sep 29, 2011
58.94
59.44
58.71
58.88
56,653
+0.61(+1.05%)
Sep 28, 2011
59.79
59.79
58.27
58.27
28,178
-1.44(-2.41%)
Sep 27, 2011
59.82
60.30
59.70
59.71
26,845
+0.80(+1.36%)
Sep 26, 2011
58.15
58.91
57.94
58.91
31,333
+0.34(+0.58%)
Sep 23, 2011
59.46
59.65
58.40
58.57
71,969
-1.48(-2.46%)
Sep 22, 2011
60.57
60.90
59.91
60.05
174,013
-2.01(-3.24%)
Sep 21, 2011
63.31
63.35
62.06
62.06
120,014
-1.21(-1.91%)
Sep 20, 2011
63.13
63.63
63.05
63.27
29,095
+0.10(+0.16%)
Sep 19, 2011
63.75
63.75
62.86
63.17
21,268
-0.62(-0.97%)
Sep 16, 2011
64.42
64.42
63.79
63.79
17,554
-0.46(-0.72%)
Sep 15, 2011
64.82
64.83
64.14
64.25
22,748
-0.15(-0.23%)
Sep 14, 2011
64.16
64.43
63.93
64.40
34,139
+0.07(+0.11%)
Sep 13, 2011
64.35
64.58
64.16
64.33
41,862
-0.10(-0.16%)
Sep 12, 2011
64.34
64.64
64.17
64.43
30,235
-0.36(-0.56%)
Sep 09, 2011
65.25
65.29
64.67
64.79
90,730
-0.92(-1.40%)
Sep 08, 2011
65.59
65.87
65.59
65.71
49,958
+0.06(+0.09%)
Sep 07, 2011
65.19
65.71
65.19
65.65
19,518
+0.37(+0.57%)
Sep 06, 2011
64.61
65.28
64.61
65.28
42,647
-0.23(-0.35%)
Sep 02, 2011
65.59
65.91
65.36
65.51
71,453
-0.24(-0.37%)
Sep 01, 2011
65.86
66.18
65.75
65.75
23,062
-0.40(-0.60%)
Aug 31, 2011
65.78
66.28
65.78
66.15
33,946
+0.39(+0.59%)
Aug 30, 2011
65.40
65.84
65.18
65.76
46,830
+0.46(+0.70%)
Aug 29, 2011
65.42
65.42
65.18
65.30
33,142
+0.07(+0.11%)
Aug 26, 2011
64.49
65.23
64.22
65.23
23,627
+0.55(+0.85%)
Aug 25, 2011
64.63
64.76
64.00
64.68
40,387
+0.26(+0.41%)
Aug 24, 2011
64.96
65.16
64.25
64.42
122,827
-0.51(-0.79%)
Aug 23, 2011
64.76
65.01
64.47
64.93
20,992
+0.51(+0.80%)
Aug 22, 2011
64.58
64.58
64.22
64.42
64,908
-0.05(-0.08%)
Aug 19, 2011
63.85
64.57
63.79
64.47
32,185
+1.00(+1.58%)
Aug 18, 2011
63.84
63.84
63.21
63.47
27,382
-1.13(-1.75%)
Aug 17, 2011
64.39
64.76
64.30
64.60
66,419
+0.86(+1.35%)
Aug 16, 2011
63.27
63.84
63.15
63.74
156,039
-0.02(-0.03%)
Aug 15, 2011
63.25
63.80
63.25
63.76
30,668
+0.78(+1.24%)
Aug 12, 2011
62.77
63.29
62.77
62.98
25,965
+0.16(+0.25%)
Aug 11, 2011
62.15
62.98
62.05
62.82
53,817
+1.31(+2.13%)
Aug 10, 2011
61.57
61.91
61.37
61.51
150,336
-0.03(-0.05%)
Aug 09, 2011
63.50
62.18
60.60
61.54
103,132
+0.39(+0.64%)
Aug 08, 2011
62.33
62.59
61.13
61.15
222,990
-2.12(-3.35%)
Aug 05, 2011
63.76
64.03
62.57
63.27
49,133
-0.39(-0.62%)
Aug 04, 2011
65.05
65.05
63.59
63.66
81,116
-1.88(-2.87%)
Aug 03, 2011
65.93
65.96
65.40
65.54
99,645
-0.94(-1.41%)
Aug 02, 2011
66.29
66.72
66.28
66.48
76,590
-0.12(-0.18%)
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
.