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 (%)
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%)
May 02, 2016
105.97
106.87
105.55
106.72
24,808,424
+1.00(+0.95%)
Apr 29, 2016
106.22
106.50
104.88
105.72
67,502,784
-0.56(-0.53%)
Apr 28, 2016
107.69
108.33
106.07
106.28
29,808,664
-1.30(-1.21%)
Apr 27, 2016
107.34
107.83
106.69
107.58
33,047,552
-0.87(-0.80%)
Apr 26, 2016
109.20
109.39
108.12
108.45
19,062,788
-0.53(-0.49%)
Apr 25, 2016
108.62
108.99
108.45
108.98
14,342,870
+0.00(+0.00%)
Apr 22, 2016
109.21
109.72
108.12
108.98
39,073,996
-1.67(-1.51%)
Apr 21, 2016
110.58
111.05
110.15
110.65
20,210,064
+0.01(+0.01%)
Apr 20, 2016
110.54
111.15
110.17
110.64
18,067,412
+0.09(+0.08%)
Apr 19, 2016
111.44
111.44
109.88
110.55
42,466,780
-0.68(-0.61%)
Apr 18, 2016
110.33
111.27
110.25
111.23
17,113,316
+0.59(+0.53%)
Apr 15, 2016
110.83
111.06
110.36
110.64
21,353,344
-0.28(-0.25%)
Apr 14, 2016
110.00
111.33
110.00
110.92
17,186,380
+0.01(+0.01%)
Apr 13, 2016
110.32
111.08
110.21
110.91
25,354,014
+1.40(+1.28%)
Apr 12, 2016
108.66
109.72
108.02
109.51
28,556,300
+0.91(+0.84%)
Apr 11, 2016
109.48
110.02
108.58
108.60
25,761,012
-0.40(-0.37%)
Apr 08, 2016
109.77
110.02
108.61
109.00
22,897,952
-0.08(-0.07%)
Apr 07, 2016
110.04
110.22
108.61
109.08
28,562,152
-1.59(-1.44%)
Apr 06, 2016
109.00
110.71
108.99
110.67
25,044,960
+1.79(+1.64%)
Apr 05, 2016
109.08
109.50
108.74
108.88
20,096,400
-1.06(-0.96%)
Apr 04, 2016
110.31
110.43
109.68
109.94
17,159,994
-0.42(-0.38%)
Apr 01, 2016
108.58
110.40
108.39
110.36
26,389,044
+1.16(+1.06%)
Mar 31, 2016
109.30
109.68
109.03
109.20
21,438,568
-0.16(-0.15%)
Mar 30, 2016
109.48
110.04
109.13
109.36
23,803,608
+0.53(+0.49%)
Mar 29, 2016
106.93
108.90
106.73
108.83
29,948,928
+1.72(+1.61%)
Mar 28, 2016
107.56
107.58
106.92
107.11
13,884,333
-0.15(-0.14%)
Mar 24, 2016
106.71
107.26
107.26
107.26
19,017,300
+0.03(+0.03%)
Mar 23, 2016
107.91
107.99
106.99
107.23
20,910,656
-0.89(-0.82%)
Mar 22, 2016
107.18
108.37
107.16
108.12
18,834,974
+0.33(+0.31%)
Mar 21, 2016
107.16
107.89
107.12
107.79
17,283,664
+0.42(+0.39%)
Mar 18, 2016
107.46
107.64
106.80
107.37
37,682,292
-0.15(-0.14%)
Mar 17, 2016
107.26
107.77
106.87
107.52
29,618,772
-0.06(-0.06%)
Mar 16, 2016
106.37
107.86
106.34
107.58
31,665,764
+0.95(+0.89%)
Mar 15, 2016
106.27
106.75
105.95
106.63
26,514,460
-0.04(-0.04%)
Mar 14, 2016
106.08
106.92
106.06
106.67
25,370,262
+0.18(+0.17%)
Mar 11, 2016
105.80
106.49
105.49
106.49
31,453,958
+1.83(+1.75%)
Mar 10, 2016
105.31
105.86
103.31
104.66
44,981,680
-0.16(-0.15%)
Mar 09, 2016
104.57
104.84
103.96
104.82
31,029,772
+0.67(+0.64%)
Mar 08, 2016
104.30
105.21
103.97
104.15
28,878,286
-0.87(-0.83%)
Mar 07, 2016
105.12
105.74
104.27
105.02
25,841,458
-0.65(-0.62%)
Mar 04, 2016
105.76
106.35
104.97
105.67
31,655,424
+0.04(+0.04%)
Mar 03, 2016
105.71
105.75
104.87
105.63
25,463,320
-0.20(-0.19%)
Mar 02, 2016
105.63
105.85
105.01
105.83
29,184,420
+0.04(+0.04%)
Mar 01, 2016
103.45
105.79
103.16
105.79
37,657,800
+3.29(+3.21%)
Feb 29, 2016
103.31
104.10
102.50
102.50
27,466,740
-0.93(-0.90%)
Feb 26, 2016
104.28
104.37
103.18
103.43
30,925,044
-0.13(-0.13%)
Feb 25, 2016
102.76
103.56
101.84
103.56
29,354,548
+1.01(+0.98%)
Feb 24, 2016
100.44
102.68
99.77
102.55
40,672,712
+0.97(+0.95%)
Feb 23, 2016
102.67
102.96
101.51
101.58
29,836,340
-1.70(-1.65%)
Feb 22, 2016
102.54
103.38
102.48
103.28
23,920,548
+1.65(+1.62%)
Feb 19, 2016
100.91
101.94
100.61
101.63
28,257,916
+0.30(+0.30%)
Feb 18, 2016
102.81
102.83
101.20
101.33
38,964,136
-1.17(-1.14%)
Feb 17, 2016
101.01
102.64
100.70
102.50
41,747,944
+2.27(+2.26%)
Feb 16, 2016
99.44
100.23
98.85
100.23
40,498,376
+2.21(+2.25%)
Feb 12, 2016
97.64
98.02
98.02
98.02
49,186,500
+1.47(+1.52%)
Feb 11, 2016
95.45
97.32
95.19
96.55
76,799,880
-0.14(-0.14%)
Feb 10, 2016
97.43
98.69
96.62
96.69
59,362,624
+0.37(+0.38%)
Feb 09, 2016
95.36
97.76
95.18
96.32
73,732,728
-0.30(-0.31%)
Feb 08, 2016
96.33
97.05
94.84
96.62
91,585,088
-1.50(-1.53%)
Feb 05, 2016
101.29
101.33
97.72
98.12
70,749,936
-3.53(-3.47%)
Feb 04, 2016
101.35
102.45
100.44
101.65
49,292,424
-0.01(-0.01%)
Feb 03, 2016
102.80
102.83
99.88
101.66
61,513,684
-0.49(-0.48%)
Feb 02, 2016
103.97
103.97
101.84
102.15
44,821,920
-2.26(-2.16%)
Feb 01, 2016
103.62
104.80
103.23
104.41
32,704,108
+0.28(+0.27%)
Jan 29, 2016
102.00
104.17
101.94
104.13
54,245,068
+2.13(+2.09%)
Jan 28, 2016
102.19
102.29
100.26
102.00
47,573,112
+1.42(+1.41%)
Jan 27, 2016
102.55
102.99
100.15
100.58
54,252,912
-2.57(-2.49%)
Jan 26, 2016
102.65
103.59
101.76
103.15
36,059,692
+0.92(+0.90%)
Jan 25, 2016
103.46
103.99
102.14
102.23
38,811,532
-1.54(-1.48%)
Jan 22, 2016
102.84
103.81
102.53
103.77
42,229,804
+2.92(+2.90%)
Jan 21, 2016
101.19
102.35
99.83
100.85
61,574,140
+0.10(+0.10%)
Jan 20, 2016
99.48
101.83
97.25
100.75
86,607,448
-0.31(-0.31%)
Jan 19, 2016
102.20
102.37
99.88
101.06
56,506,564
+0.22(+0.22%)
Jan 15, 2016
100.62
100.84
100.84
100.84
91,443,904
-3.23(-3.10%)
Jan 14, 2016
102.30
104.98
100.67
104.07
78,364,784
+2.17(+2.13%)
Jan 13, 2016
106.00
106.23
101.74
101.90
69,668,384
-3.64(-3.45%)
Jan 12, 2016
105.31
106.08
104.08
105.54
46,644,012
+1.21(+1.16%)
Jan 11, 2016
104.79
105.06
102.73
104.33
49,963,176
+0.32(+0.31%)
Jan 08, 2016
105.67
106.29
103.90
104.01
69,344,016
-0.86(-0.82%)
Jan 07, 2016
105.96
107.29
104.81
104.87
61,281,000
-3.39(-3.13%)
Jan 06, 2016
107.43
108.89
107.41
108.26
41,784,136
-1.05(-0.96%)
Jan 05, 2016
110.04
110.18
108.80
109.31
38,765,496
-0.19(-0.17%)
Jan 04, 2016
109.43
109.60
108.12
109.50
50,783,456
-2.36(-2.11%)
Dec 31, 2015
112.89
111.86
111.86
111.86
29,886,800
-1.41(-1.24%)
Dec 30, 2015
114.16
114.24
113.25
113.27
19,501,324
-1.03(-0.90%)
Dec 29, 2015
113.22
114.55
113.13
114.30
27,696,720
+1.77(+1.57%)
Dec 28, 2015
112.32
112.55
111.51
112.53
19,175,104
-0.06(-0.05%)
Dec 24, 2015
112.61
112.59
112.59
112.59
11,480,200
-0.02(-0.02%)
Dec 23, 2015
112.34
112.69
112.16
112.61
25,655,186
+0.83(+0.74%)
Dec 22, 2015
111.65
111.94
111.05
111.78
26,519,760
+0.73(+0.66%)
Dec 21, 2015
110.87
111.07
110.05
111.05
26,251,960
+1.22(+1.11%)
Dec 18, 2015
111.58
111.88
109.83
109.83
53,746,060
-2.49(-2.22%)
Dec 17, 2015
114.46
114.48
112.30
112.32
45,642,296
-1.66(-1.46%)
Dec 16, 2015
113.07
114.17
111.89
113.98
44,904,968
+1.67(+1.49%)
Dec 15, 2015
112.60
113.28
112.17
112.31
48,409,624
+0.68(+0.61%)
Dec 14, 2015
110.98
111.68
109.38
111.63
52,967,128
+0.84(+0.76%)
Dec 11, 2015
112.09
112.39
110.72
110.79
56,022,220
-2.61(-2.30%)
Dec 10, 2015
113.15
114.16
112.81
113.40
30,124,512
+0.51(+0.45%)
Dec 09, 2015
114.11
114.76
112.20
112.89
48,419,560
-1.74(-1.52%)
Dec 08, 2015
113.44
115.00
113.38
114.63
30,765,718
+0.01(+0.01%)
Dec 07, 2015
115.22
115.29
114.07
114.62
25,881,612
-0.52(-0.45%)
Dec 04, 2015
112.84
115.33
112.62
115.14
40,037,320
+2.63(+2.34%)
Dec 03, 2015
114.76
114.96
111.84
112.51
42,739,008
-1.94(-1.70%)
Dec 02, 2015
115.23
115.75
114.28
114.45
22,385,064
-0.71(-0.62%)
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
.