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 2000 Growth Ishares ETF
(NY:
IWO
)
262.77
-0.85 (-0.32%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 3, 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 (%)
Dec 31, 2014
134.34
133.19
133.19
133.19
1,543,824
-0.66(-0.49%)
Dec 30, 2014
134.43
134.92
133.71
133.85
906,814
-0.86(-0.64%)
Dec 29, 2014
134.47
135.27
134.32
134.71
558,150
+0.27(+0.20%)
Dec 26, 2014
134.03
134.76
133.88
134.44
510,393
+0.91(+0.68%)
Dec 24, 2014
133.26
133.53
133.53
133.53
302,735
+0.68(+0.51%)
Dec 23, 2014
134.05
134.27
132.44
132.84
1,379,350
-0.34(-0.26%)
Dec 22, 2014
132.58
133.22
132.16
133.19
1,074,906
+0.98(+0.74%)
Dec 19, 2014
132.50
133.00
131.41
132.21
2,298,522
+0.03(+0.02%)
Dec 18, 2014
131.42
132.19
130.81
132.18
1,267,645
+2.29(+1.76%)
Dec 17, 2014
126.17
129.98
125.79
129.90
1,839,073
+4.13(+3.29%)
Dec 16, 2014
125.70
128.09
125.42
125.76
1,583,820
-0.45(-0.35%)
Dec 15, 2014
128.26
128.79
125.69
126.21
1,642,429
-1.44(-1.13%)
Dec 12, 2014
127.60
129.14
127.16
127.65
1,047,020
-1.34(-1.04%)
Dec 11, 2014
129.04
130.91
128.71
128.99
1,085,369
+0.67(+0.52%)
Dec 10, 2014
130.70
131.32
128.24
128.32
2,010,076
-2.86(-2.18%)
Dec 09, 2014
127.57
131.29
126.98
131.17
1,934,116
+2.39(+1.85%)
Dec 08, 2014
130.20
131.37
128.42
128.79
946,550
-1.75(-1.34%)
Dec 05, 2014
129.88
130.57
129.15
130.54
1,122,916
+1.15(+0.89%)
Dec 04, 2014
130.00
130.08
128.87
129.39
925,299
-0.68(-0.52%)
Dec 03, 2014
128.94
130.45
128.53
130.07
883,320
+1.29(+1.00%)
Dec 02, 2014
127.16
129.00
127.16
128.79
1,150,672
+1.77(+1.40%)
Dec 01, 2014
128.82
129.06
126.90
127.01
1,696,317
-2.38(-1.84%)
Nov 28, 2014
131.42
131.42
129.20
129.39
810,473
-1.67(-1.27%)
Nov 26, 2014
130.39
131.06
131.06
131.06
406,603
+0.56(+0.43%)
Nov 25, 2014
130.62
131.48
129.99
130.50
1,443,679
+0.03(+0.02%)
Nov 24, 2014
128.73
130.57
128.73
130.47
1,614,307
+1.88(+1.46%)
Nov 21, 2014
130.47
130.50
128.18
128.60
1,041,546
+0.25(+0.20%)
Nov 20, 2014
126.24
128.38
126.24
128.35
848,452
+1.41(+1.11%)
Nov 19, 2014
128.15
128.32
126.15
126.94
1,801,417
-1.38(-1.08%)
Nov 18, 2014
127.89
129.23
127.89
128.32
1,135,651
+0.97(+0.76%)
Nov 17, 2014
128.34
129.02
127.34
127.35
2,521,642
-1.28(-0.99%)
Nov 14, 2014
128.74
129.05
128.02
128.63
837,093
-0.19(-0.15%)
Nov 13, 2014
129.89
130.47
128.47
128.81
1,337,016
-1.07(-0.83%)
Nov 12, 2014
128.45
130.14
128.39
129.89
1,255,316
+0.60(+0.46%)
Nov 11, 2014
128.99
129.34
128.57
129.29
1,512,938
+0.27(+0.21%)
Nov 10, 2014
128.30
129.04
127.95
129.02
1,452,052
+0.74(+0.57%)
Nov 07, 2014
128.11
128.28
127.08
128.28
1,093,963
+0.03(+0.02%)
Nov 06, 2014
127.41
128.26
127.08
128.25
1,701,539
+0.85(+0.67%)
Nov 05, 2014
128.70
128.71
127.05
127.41
1,176,929
-0.22(-0.18%)
Nov 04, 2014
127.78
128.60
127.12
127.63
686,604
-0.60(-0.47%)
Nov 03, 2014
128.57
129.53
127.71
128.23
1,581,434
-0.20(-0.15%)
Oct 31, 2014
128.51
129.07
127.69
128.42
1,230,442
+1.97(+1.56%)
Oct 30, 2014
124.73
127.04
124.29
126.45
780,830
+1.25(+1.00%)
Oct 29, 2014
125.80
125.93
124.29
125.20
1,010,550
-0.49(-0.39%)
Oct 28, 2014
122.67
125.72
122.43
125.70
860,344
+3.61(+2.96%)
Oct 27, 2014
121.35
122.15
122.19
122.09
636,388
-0.10(-0.08%)
Oct 24, 2014
122.06
122.37
121.39
122.19
578,306
+0.29(+0.24%)
Oct 23, 2014
120.87
122.62
120.51
121.90
706,740
+2.52(+2.11%)
Oct 22, 2014
121.80
121.95
119.27
119.38
1,445,270
-2.05(-1.69%)
Oct 21, 2014
120.13
121.43
119.58
121.43
1,954,379
+2.15(+1.80%)
Oct 20, 2014
117.33
119.32
117.17
119.29
1,610,008
+1.55(+1.32%)
Oct 17, 2014
119.44
119.80
117.24
117.74
3,158,994
-0.26(-0.22%)
Oct 16, 2014
115.16
119.01
114.77
118.00
3,712,868
+1.33(+1.14%)
Oct 15, 2014
114.81
117.15
112.60
116.67
2,923,745
+1.86(+1.62%)
Oct 14, 2014
114.76
116.76
114.06
114.81
2,018,479
+1.17(+1.03%)
Oct 13, 2014
114.55
116.03
112.80
113.64
3,100,323
-0.89(-0.77%)
Oct 10, 2014
116.08
117.22
114.39
114.53
1,882,078
-1.91(-1.64%)
Oct 09, 2014
119.99
119.99
116.43
116.44
3,200,186
-3.44(-2.87%)
Oct 08, 2014
117.45
120.00
116.09
119.88
1,978,664
+2.21(+1.88%)
Oct 07, 2014
119.13
119.57
117.59
117.67
1,198,160
-2.32(-1.94%)
Oct 06, 2014
121.68
121.88
119.72
120.00
1,692,132
-1.45(-1.19%)
Oct 03, 2014
121.29
122.14
120.58
121.44
1,103,674
+1.24(+1.03%)
Oct 02, 2014
118.90
120.70
117.84
120.20
2,197,704
+1.25(+1.05%)
Oct 01, 2014
120.89
120.99
118.49
118.95
1,472,978
-2.06(-1.70%)
Sep 30, 2014
122.89
122.89
120.93
121.01
1,201,780
-1.94(-1.58%)
Sep 29, 2014
122.33
123.16
120.98
122.95
934,889
+0.36(+0.30%)
Sep 26, 2014
121.94
122.79
121.70
122.59
709,457
+1.08(+0.89%)
Sep 25, 2014
123.35
123.54
121.06
121.51
1,068,452
-2.16(-1.75%)
Sep 24, 2014
122.29
123.79
121.85
123.67
1,550,155
+1.59(+1.31%)
Sep 23, 2014
122.57
123.53
121.86
122.08
1,245,852
-1.11(-0.90%)
Sep 22, 2014
124.27
124.53
122.62
123.19
1,002,358
-1.83(-1.46%)
Sep 19, 2014
127.33
127.50
124.48
125.01
1,152,575
-1.69(-1.33%)
Sep 18, 2014
126.31
126.73
126.12
126.70
1,223,489
+0.85(+0.67%)
Sep 17, 2014
125.59
126.63
125.19
125.85
765,452
+0.51(+0.41%)
Sep 16, 2014
124.56
125.65
124.07
125.34
1,089,507
+0.50(+0.40%)
Sep 15, 2014
126.59
126.76
124.34
124.83
991,649
-1.75(-1.38%)
Sep 12, 2014
127.87
127.87
126.23
126.59
794,032
-1.22(-0.95%)
Sep 11, 2014
126.40
127.90
126.24
127.81
519,302
+0.73(+0.57%)
Sep 10, 2014
125.89
127.08
125.56
127.08
859,768
+1.10(+0.87%)
Sep 09, 2014
127.40
127.40
125.76
125.98
698,520
-1.64(-1.29%)
Sep 08, 2014
127.01
127.77
126.65
127.62
746,482
+0.54(+0.42%)
Sep 05, 2014
126.73
127.15
125.70
127.08
631,469
+0.27(+0.21%)
Sep 04, 2014
127.76
128.54
126.53
126.81
824,259
-0.59(-0.46%)
Sep 03, 2014
128.99
128.99
127.20
127.40
860,873
-0.96(-0.75%)
Sep 02, 2014
128.16
128.53
127.49
128.36
1,289,767
+0.77(+0.61%)
Aug 29, 2014
127.08
127.58
127.58
127.58
868,183
+0.82(+0.65%)
Aug 28, 2014
126.98
127.15
126.41
126.76
1,243,969
-0.68(-0.53%)
Aug 27, 2014
127.77
128.05
127.21
127.44
1,857,417
-0.37(-0.29%)
Aug 26, 2014
126.70
128.01
126.65
127.82
779,549
+1.31(+1.04%)
Aug 25, 2014
126.61
127.21
126.01
126.50
1,397,000
+0.90(+0.72%)
Aug 22, 2014
125.29
126.06
124.72
125.60
853,451
+0.16(+0.13%)
Aug 21, 2014
125.33
126.15
124.13
125.44
1,331,708
-0.15(-0.12%)
Aug 20, 2014
125.51
125.88
124.92
125.59
910,656
-0.70(-0.55%)
Aug 19, 2014
126.09
126.57
125.86
126.29
947,259
+0.44(+0.35%)
Aug 18, 2014
125.14
125.90
124.70
125.85
775,894
+1.99(+1.61%)
Aug 15, 2014
125.11
125.33
122.52
123.86
1,170,050
-0.24(-0.20%)
Aug 14, 2014
123.99
124.32
123.62
124.10
372,782
+0.09(+0.07%)
Aug 13, 2014
123.29
124.18
123.04
124.00
406,878
+1.12(+0.91%)
Aug 12, 2014
123.29
124.02
122.36
122.89
586,639
-0.98(-0.79%)
Aug 11, 2014
123.21
124.74
122.93
123.87
1,084,628
+1.35(+1.10%)
Aug 08, 2014
121.28
122.66
121.03
122.52
1,240,648
+1.32(+1.09%)
Aug 07, 2014
122.09
122.67
120.75
121.19
2,206,540
-0.61(-0.50%)
Aug 06, 2014
120.65
122.70
120.47
121.80
867,559
+0.27(+0.22%)
Aug 05, 2014
121.11
122.43
120.57
121.53
1,625,559
-0.15(-0.12%)
Aug 04, 2014
120.59
121.89
119.64
121.68
721,087
+1.32(+1.10%)
Aug 01, 2014
120.79
121.64
119.34
120.35
685,362
-0.58(-0.48%)
Jul 31, 2014
123.18
123.23
120.93
120.93
1,218,616
-3.47(-2.79%)
Jul 30, 2014
124.37
124.74
123.73
124.40
961,757
+0.95(+0.77%)
Jul 29, 2014
123.00
124.36
122.92
123.45
1,250,310
+0.67(+0.55%)
Jul 28, 2014
123.83
123.83
121.79
122.78
893,126
-0.77(-0.63%)
Jul 25, 2014
123.87
124.00
123.06
123.55
1,289,422
-1.18(-0.95%)
Jul 24, 2014
125.08
125.64
124.36
124.73
732,664
-0.14(-0.11%)
Jul 23, 2014
125.11
125.56
124.51
124.87
623,122
+0.59(+0.47%)
Jul 22, 2014
123.46
124.89
123.46
124.28
1,037,996
+1.37(+1.11%)
Jul 21, 2014
122.64
123.29
122.05
122.92
849,088
-0.48(-0.39%)
Jul 18, 2014
121.54
123.63
121.37
123.40
841,303
+2.09(+1.72%)
Jul 17, 2014
122.69
123.47
121.03
121.31
1,951,299
-2.14(-1.74%)
Jul 16, 2014
124.48
124.52
122.97
123.46
1,502,734
-0.44(-0.35%)
Jul 15, 2014
125.49
125.84
123.16
123.89
2,515,521
-1.66(-1.32%)
Jul 14, 2014
126.20
126.33
125.17
125.55
758,749
+0.69(+0.55%)
Jul 11, 2014
124.76
125.04
123.99
124.86
1,016,790
+0.08(+0.07%)
Jul 10, 2014
123.56
125.68
123.01
124.78
1,111,823
-1.37(-1.09%)
Jul 09, 2014
126.29
126.71
125.30
126.15
918,376
+0.33(+0.27%)
Jul 08, 2014
127.82
127.82
124.98
125.81
1,836,496
-2.29(-1.79%)
Jul 07, 2014
130.42
130.42
127.95
128.10
921,837
-2.64(-2.02%)
Jul 03, 2014
130.56
130.74
130.74
130.74
1,226,170
+0.80(+0.62%)
Jul 02, 2014
130.34
130.83
129.68
129.94
795,934
-0.32(-0.25%)
Jul 01, 2014
129.36
131.15
129.36
130.26
1,116,963
+1.53(+1.18%)
Jun 30, 2014
128.18
128.91
127.79
128.74
966,612
+0.52(+0.41%)
Jun 27, 2014
126.75
128.44
126.62
128.22
586,957
+0.88(+0.69%)
Jun 26, 2014
127.58
127.67
126.35
127.34
701,908
-0.29(-0.23%)
Jun 25, 2014
125.93
127.70
125.72
127.63
1,119,419
+1.02(+0.81%)
Jun 24, 2014
127.72
129.00
126.41
126.61
1,355,409
-1.33(-1.04%)
Jun 23, 2014
128.28
128.52
127.58
127.94
1,117,236
-0.29(-0.22%)
Jun 20, 2014
127.89
128.25
127.22
128.23
973,441
+0.47(+0.37%)
Jun 19, 2014
128.16
128.17
126.80
127.75
1,009,185
+0.20(+0.16%)
Jun 18, 2014
126.80
127.69
126.26
127.55
871,730
+0.76(+0.60%)
Jun 17, 2014
125.83
127.33
125.45
126.78
909,987
+0.93(+0.74%)
Jun 16, 2014
124.77
125.86
124.54
125.85
986,610
+0.97(+0.77%)
Jun 13, 2014
124.71
125.13
123.59
124.89
1,391,929
+0.53(+0.43%)
Jun 12, 2014
124.77
125.16
123.87
124.36
1,512,055
-0.82(-0.65%)
Jun 11, 2014
124.74
125.36
124.39
125.17
732,093
-0.41(-0.33%)
Jun 10, 2014
125.47
125.85
124.76
125.58
1,536,149
+1.07(+0.86%)
Jun 06, 2014
123.86
124.72
123.72
124.52
1,495,680
+1.17(+0.95%)
Jun 05, 2014
121.02
123.44
120.47
123.34
1,132,187
+2.61(+2.16%)
Jun 04, 2014
119.51
120.99
119.12
120.73
1,643,255
+0.53(+0.44%)
Jun 03, 2014
119.64
120.54
119.14
120.20
857,876
-0.29(-0.24%)
Jun 02, 2014
121.59
121.59
119.39
120.49
1,681,556
-0.74(-0.61%)
May 30, 2014
122.15
122.19
120.69
121.23
1,123,440
-0.92(-0.75%)
May 29, 2014
122.08
122.43
121.41
122.15
1,567,731
+0.41(+0.34%)
May 28, 2014
122.09
122.37
121.22
121.74
949,191
-0.65(-0.53%)
May 27, 2014
121.43
122.66
121.20
122.39
752,725
+1.87(+1.55%)
May 23, 2014
118.88
120.53
120.53
120.53
875,759
+1.26(+1.06%)
May 22, 2014
117.89
119.42
117.56
119.26
864,990
+1.65(+1.40%)
May 21, 2014
117.59
118.23
116.39
117.61
1,234,170
+0.59(+0.51%)
May 20, 2014
118.61
118.61
116.16
117.02
3,314,414
-1.80(-1.52%)
May 19, 2014
116.90
119.12
116.55
118.82
1,498,839
+1.52(+1.29%)
May 16, 2014
116.63
117.36
115.53
117.31
2,178,474
+0.73(+0.62%)
May 15, 2014
116.60
116.90
114.75
116.58
2,455,587
-0.61(-0.52%)
May 14, 2014
118.70
118.97
116.97
117.20
1,174,421
-1.78(-1.49%)
May 13, 2014
120.23
120.77
118.87
118.97
1,315,413
-1.32(-1.10%)
May 12, 2014
118.05
120.84
117.80
120.29
1,336,545
+3.03(+2.59%)
May 09, 2014
115.57
117.32
115.11
117.26
1,224,547
+1.20(+1.03%)
May 08, 2014
117.28
118.94
115.76
116.06
2,836,814
-1.55(-1.32%)
May 07, 2014
118.21
118.50
115.76
117.61
1,306,411
-0.49(-0.42%)
May 06, 2014
119.88
120.13
118.03
118.11
963,593
-2.31(-1.92%)
May 05, 2014
119.47
120.59
118.62
120.41
930,924
+0.00(+0.00%)
May 02, 2014
120.27
121.54
120.01
120.41
1,252,062
+0.12(+0.10%)
May 01, 2014
119.85
121.33
118.69
120.29
2,136,089
+0.23(+0.19%)
Apr 30, 2014
118.89
120.20
117.74
120.06
2,218,519
+0.63(+0.53%)
Apr 29, 2014
119.09
120.06
118.58
119.43
1,905,653
+0.73(+0.61%)
Apr 28, 2014
119.90
120.66
116.55
118.70
2,836,826
-0.73(-0.62%)
Apr 25, 2014
121.49
121.55
119.03
119.44
2,154,933
-2.69(-2.20%)
Apr 24, 2014
123.38
123.57
120.80
122.12
3,684,324
-0.44(-0.36%)
Apr 23, 2014
123.48
123.62
122.43
122.56
1,180,550
-1.21(-0.98%)
Apr 22, 2014
122.57
124.11
122.32
123.77
2,711,543
+1.68(+1.38%)
Apr 21, 2014
121.57
122.15
120.53
122.09
911,530
+0.80(+0.66%)
Apr 17, 2014
120.42
121.29
121.29
121.29
833,503
+0.58(+0.48%)
Apr 16, 2014
120.22
120.90
119.35
120.71
2,485,479
+1.48(+1.24%)
Apr 15, 2014
119.26
120.10
116.00
119.23
1,834,159
+0.30(+0.25%)
Apr 14, 2014
119.82
120.62
117.57
118.94
1,586,007
+0.28(+0.24%)
Apr 11, 2014
119.51
121.08
118.19
118.66
2,143,007
-2.00(-1.66%)
Apr 10, 2014
124.78
124.78
119.98
120.66
2,954,785
-4.23(-3.39%)
Apr 09, 2014
122.86
124.91
122.52
124.89
2,558,785
+2.50(+2.04%)
Apr 08, 2014
121.52
122.98
120.44
122.39
3,528,404
+0.96(+0.79%)
Apr 07, 2014
122.89
123.42
120.36
121.43
4,226,744
-2.16(-1.75%)
Apr 04, 2014
128.03
128.27
122.92
123.58
5,175,383
-3.52(-2.77%)
Apr 03, 2014
128.93
128.96
126.45
127.10
2,375,134
-1.82(-1.41%)
Apr 02, 2014
128.98
128.98
128.11
128.92
1,352,340
+0.51(+0.40%)
Apr 01, 2014
126.81
128.54
126.67
128.41
1,770,873
+1.87(+1.48%)
Mar 31, 2014
124.73
126.83
124.47
126.54
1,381,154
+2.39(+1.93%)
Mar 28, 2014
124.75
126.20
123.68
124.15
1,092,435
-0.31(-0.25%)
Mar 27, 2014
124.84
125.63
123.49
124.46
1,768,324
-0.32(-0.25%)
Mar 26, 2014
128.33
128.37
124.78
124.78
2,767,237
-2.65(-2.08%)
Mar 25, 2014
128.33
129.45
126.44
127.43
1,463,772
-0.13(-0.10%)
Mar 24, 2014
130.04
130.46
126.26
127.56
1,468,918
-2.15(-1.66%)
Mar 21, 2014
131.85
131.91
129.66
129.71
2,215,935
-1.29(-0.98%)
Mar 20, 2014
130.73
131.61
129.97
131.00
851,122
-0.04(-0.03%)
Mar 19, 2014
131.80
132.06
129.99
131.04
1,453,793
-0.95(-0.72%)
Mar 18, 2014
130.02
132.13
129.93
131.99
595,412
+2.20(+1.70%)
Mar 17, 2014
129.97
130.98
129.51
129.79
882,678
+0.76(+0.59%)
Mar 14, 2014
128.16
129.53
128.16
129.02
1,022,996
+0.40(+0.31%)
Mar 13, 2014
131.11
131.24
127.93
128.62
1,330,366
-1.84(-1.41%)
Mar 12, 2014
129.25
130.54
128.69
130.46
1,062,329
+0.31(+0.24%)
Mar 11, 2014
131.76
132.37
129.54
130.16
1,130,732
-1.39(-1.06%)
Mar 10, 2014
131.93
132.07
130.65
131.55
654,881
-0.57(-0.43%)
Mar 07, 2014
133.17
133.26
131.47
132.12
1,095,946
-0.24(-0.18%)
Mar 06, 2014
132.99
133.31
131.96
132.36
1,141,014
-0.43(-0.32%)
Mar 05, 2014
132.81
132.90
132.30
132.78
647,702
-0.04(-0.03%)
Mar 04, 2014
130.69
133.43
130.69
132.82
1,265,779
+3.69(+2.86%)
Mar 03, 2014
128.59
129.51
127.44
129.13
1,756,617
-0.57(-0.44%)
Feb 28, 2014
130.94
131.62
128.87
129.69
1,057,045
-1.45(-1.10%)
Feb 27, 2014
129.97
131.14
129.60
131.14
1,479,465
+0.72(+0.56%)
Feb 26, 2014
129.69
131.33
129.40
130.42
1,814,379
+0.85(+0.66%)
Feb 25, 2014
129.57
130.12
128.83
129.56
2,504,031
+0.40(+0.31%)
Feb 24, 2014
128.87
130.03
128.21
129.16
1,240,633
+0.96(+0.75%)
Feb 21, 2014
128.19
128.80
127.92
128.21
825,597
+0.41(+0.32%)
Feb 20, 2014
126.24
127.99
125.88
127.80
1,258,108
+1.67(+1.32%)
Feb 19, 2014
127.05
127.62
126.03
126.13
1,600,401
-1.22(-0.95%)
Feb 18, 2014
126.30
127.50
126.00
127.34
1,602,548
+1.48(+1.17%)
Feb 14, 2014
125.67
125.87
125.87
125.87
1,171,889
-0.08(-0.07%)
Feb 13, 2014
122.99
126.03
122.96
125.95
1,446,336
+1.86(+1.50%)
Feb 12, 2014
123.90
124.73
123.61
124.09
2,237,708
+0.38(+0.31%)
Feb 11, 2014
122.95
123.98
122.36
123.71
2,367,888
+0.95(+0.77%)
Feb 10, 2014
122.51
122.89
121.48
122.77
1,232,424
+0.47(+0.39%)
Feb 07, 2014
120.84
122.45
120.64
122.29
1,936,670
+1.82(+1.51%)
Feb 06, 2014
119.55
120.97
119.55
120.47
3,203,194
+1.21(+1.01%)
Feb 05, 2014
119.77
120.11
117.58
119.27
2,066,703
-1.23(-1.02%)
Feb 04, 2014
120.23
121.01
119.31
120.50
2,807,833
+0.92(+0.77%)
Feb 03, 2014
123.35
123.82
118.89
119.58
1,960,963
-4.22(-3.40%)
Jan 31, 2014
122.59
124.64
122.31
123.80
1,338,211
-0.64(-0.52%)
Jan 30, 2014
123.40
125.11
123.36
124.44
1,930,378
+2.05(+1.68%)
Jan 29, 2014
123.23
123.82
122.05
122.39
1,505,571
-1.91(-1.54%)
Jan 28, 2014
122.96
124.33
122.81
124.30
886,016
+1.59(+1.29%)
Jan 27, 2014
125.16
125.26
121.73
122.71
2,715,962
-2.14(-1.71%)
Jan 24, 2014
127.37
127.45
124.60
124.85
2,132,892
-3.44(-2.69%)
Jan 23, 2014
128.47
128.51
127.38
128.29
1,617,199
-0.84(-0.65%)
Jan 22, 2014
128.65
129.28
128.32
129.13
588,604
+0.53(+0.41%)
Jan 21, 2014
128.80
128.99
127.52
128.60
1,115,716
+0.64(+0.50%)
Jan 17, 2014
128.52
127.96
127.96
127.96
2,082,389
-0.61(-0.48%)
Jan 16, 2014
127.96
128.58
127.76
128.57
1,564,589
+0.43(+0.33%)
Jan 15, 2014
127.16
128.22
127.41
128.14
687,239
+0.98(+0.77%)
Jan 14, 2014
125.89
127.34
125.42
127.16
1,064,958
+1.84(+1.47%)
Jan 13, 2014
127.10
127.44
124.61
125.32
1,348,631
-1.91(-1.50%)
Jan 10, 2014
126.35
127.26
125.76
127.23
1,382,645
+1.01(+0.80%)
Jan 09, 2014
126.55
126.85
125.38
126.22
1,260,481
+0.18(+0.14%)
Jan 08, 2014
125.61
126.21
124.94
126.04
1,722,245
+0.52(+0.41%)
Jan 07, 2014
124.74
125.91
124.56
125.52
997,139
+1.30(+1.05%)
Jan 06, 2014
125.86
126.16
124.12
124.22
1,099,073
-1.09(-0.87%)
Jan 03, 2014
124.98
125.56
124.59
125.31
1,919,293
+0.83(+0.66%)
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
.