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
Total System Services
(NY:
TSS
)
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 30, 2019
101.27
102.09
100.78
102.04
1,592,729
+1.17(+1.16%)
Apr 29, 2019
100.75
101.39
100.57
100.87
854,267
+0.39(+0.39%)
Apr 26, 2019
99.29
100.58
99.15
100.48
1,253,795
+0.99(+0.99%)
Apr 25, 2019
99.50
100.15
98.97
99.49
1,942,958
-0.08(-0.08%)
Apr 24, 2019
99.00
99.89
97.85
99.57
2,928,094
-2.47(-2.42%)
Apr 23, 2019
101.26
102.47
100.87
102.04
2,480,404
+1.48(+1.47%)
Apr 22, 2019
100.26
100.70
99.85
100.56
1,362,338
+0.22(+0.22%)
Apr 18, 2019
99.92
100.71
99.64
100.34
1,413,713
+0.45(+0.45%)
Apr 17, 2019
99.92
100.78
99.46
99.89
1,688,856
+1.32(+1.34%)
Apr 16, 2019
99.75
100.12
98.35
98.57
2,240,986
-0.85(-0.85%)
Apr 15, 2019
99.12
99.50
98.49
99.42
2,621,980
+0.40(+0.40%)
Apr 12, 2019
98.56
99.23
98.26
99.02
1,466,318
+0.83(+0.84%)
Apr 11, 2019
98.28
98.36
97.46
98.19
1,280,913
+0.18(+0.18%)
Apr 10, 2019
97.78
98.26
97.71
98.01
880,479
+0.17(+0.17%)
Apr 09, 2019
97.09
98.25
97.09
97.84
1,353,931
+0.30(+0.31%)
Apr 08, 2019
96.81
97.61
96.31
97.55
913,421
+0.31(+0.32%)
Apr 05, 2019
96.68
97.54
96.46
97.24
1,394,275
+0.66(+0.68%)
Apr 04, 2019
96.45
96.76
96.04
96.58
1,010,897
+0.31(+0.32%)
Apr 03, 2019
95.92
96.44
95.39
96.27
1,659,644
+0.59(+0.62%)
Apr 02, 2019
96.08
96.29
95.44
95.68
932,183
-0.30(-0.31%)
Apr 01, 2019
95.47
96.10
94.99
95.98
1,282,463
+1.16(+1.22%)
Mar 29, 2019
93.31
95.43
93.21
94.82
1,809,701
+2.25(+2.43%)
Mar 28, 2019
92.58
92.74
91.97
92.58
1,672,526
+0.15(+0.16%)
Mar 27, 2019
93.03
93.70
91.85
92.43
1,630,502
-0.54(-0.58%)
Mar 26, 2019
92.71
93.34
92.49
92.96
1,376,469
+0.88(+0.95%)
Mar 25, 2019
93.09
93.52
91.79
92.09
1,217,556
-1.06(-1.14%)
Mar 22, 2019
93.56
93.93
92.77
93.14
1,309,706
-0.89(-0.94%)
Mar 21, 2019
92.62
94.42
92.62
94.03
1,489,725
+1.25(+1.34%)
Mar 20, 2019
93.59
94.04
92.17
92.78
1,350,657
-0.97(-1.03%)
Mar 19, 2019
93.76
94.34
93.48
93.75
1,457,436
+0.30(+0.32%)
Mar 18, 2019
94.64
95.12
92.82
93.45
2,699,311
-0.58(-0.61%)
Mar 15, 2019
93.30
94.38
93.17
94.03
2,505,943
+0.60(+0.64%)
Mar 14, 2019
93.69
94.10
93.23
93.43
1,430,564
-0.04(-0.04%)
Mar 13, 2019
93.92
94.68
93.40
93.47
1,679,348
+0.09(+0.10%)
Mar 12, 2019
93.78
94.15
93.28
93.38
1,728,464
-0.23(-0.24%)
Mar 11, 2019
93.08
93.74
93.00
93.61
1,238,738
+0.85(+0.91%)
Mar 08, 2019
91.85
92.87
91.71
92.77
1,018,030
+0.07(+0.08%)
Mar 07, 2019
93.15
93.29
92.35
92.70
1,075,813
-0.50(-0.53%)
Mar 06, 2019
93.25
94.14
93.04
93.19
863,184
-0.20(-0.21%)
Mar 05, 2019
93.80
94.14
93.07
93.39
842,053
-0.53(-0.56%)
Mar 04, 2019
95.33
95.48
93.17
93.92
1,647,719
-1.00(-1.05%)
Mar 01, 2019
94.68
95.32
94.58
94.92
919,799
+0.84(+0.89%)
Feb 28, 2019
93.28
94.25
93.15
94.08
1,606,583
+0.80(+0.85%)
Feb 27, 2019
92.69
93.38
92.33
93.28
959,449
+0.31(+0.33%)
Feb 26, 2019
93.43
93.43
92.65
92.98
1,693,458
-0.57(-0.61%)
Feb 25, 2019
94.01
94.46
93.41
93.54
940,850
+0.07(+0.07%)
Feb 22, 2019
93.28
93.86
92.80
93.47
918,193
+0.55(+0.59%)
Feb 21, 2019
93.17
93.51
92.46
92.93
856,833
-0.43(-0.46%)
Feb 20, 2019
92.55
93.63
92.24
93.35
1,451,152
+0.89(+0.96%)
Feb 19, 2019
92.01
92.76
91.65
92.47
797,977
+0.00(+0.00%)
Feb 15, 2019
92.50
92.95
92.26
92.47
958,730
+0.68(+0.74%)
Feb 14, 2019
91.43
92.37
91.21
91.79
1,327,454
+0.17(+0.19%)
Feb 13, 2019
92.00
92.72
91.42
91.62
1,281,385
+0.20(+0.22%)
Feb 12, 2019
91.94
92.10
90.80
91.42
1,448,460
+0.39(+0.43%)
Feb 11, 2019
91.64
92.41
90.79
91.03
1,578,715
-0.48(-0.52%)
Feb 08, 2019
89.90
91.53
89.84
91.51
1,269,377
+0.98(+1.08%)
Feb 07, 2019
90.62
91.54
90.19
90.53
1,105,698
-0.77(-0.84%)
Feb 06, 2019
91.96
92.21
90.46
91.30
1,414,639
-0.81(-0.88%)
Feb 05, 2019
91.42
92.29
91.41
92.11
1,178,946
+0.66(+0.72%)
Feb 04, 2019
90.64
91.48
90.42
91.45
1,963,040
+0.87(+0.96%)
Feb 01, 2019
89.31
90.72
89.30
90.58
1,540,490
+1.28(+1.43%)
Jan 31, 2019
90.05
90.90
88.51
89.31
2,678,603
-0.67(-0.74%)
Jan 30, 2019
86.54
90.47
84.96
89.98
3,804,155
+3.29(+3.79%)
Jan 29, 2019
88.10
88.26
86.45
86.69
1,957,549
-0.85(-0.97%)
Jan 28, 2019
87.25
87.89
86.80
87.53
1,524,639
-0.48(-0.54%)
Jan 25, 2019
88.16
88.42
87.45
88.01
1,560,859
+0.56(+0.64%)
Jan 24, 2019
87.75
87.83
86.98
87.45
1,124,039
+0.34(+0.39%)
Jan 23, 2019
87.15
87.23
85.14
87.12
1,346,667
+0.48(+0.55%)
Jan 22, 2019
87.13
87.23
85.82
86.64
1,899,189
-1.01(-1.15%)
Jan 18, 2019
86.61
87.73
85.56
87.64
1,404,833
+1.72(+2.01%)
Jan 17, 2019
85.91
86.61
85.66
85.92
1,261,940
-0.19(-0.22%)
Jan 16, 2019
85.92
87.27
85.75
86.11
2,204,151
+1.72(+2.04%)
Jan 15, 2019
83.92
84.63
83.33
84.38
778,193
+0.51(+0.61%)
Jan 14, 2019
82.57
84.13
82.26
83.88
1,412,586
+0.67(+0.80%)
Jan 11, 2019
84.08
84.13
82.64
83.21
1,358,377
-1.29(-1.52%)
Jan 10, 2019
83.18
84.54
82.81
84.49
869,518
+0.58(+0.69%)
Jan 09, 2019
82.64
84.04
82.25
83.92
1,679,673
+1.83(+2.23%)
Jan 08, 2019
81.58
82.23
80.80
82.08
1,203,770
+1.06(+1.30%)
Jan 07, 2019
80.61
81.85
80.43
81.03
2,648,392
+0.31(+0.38%)
Jan 04, 2019
78.76
81.27
78.63
80.72
1,588,552
+3.13(+4.03%)
Jan 03, 2019
79.44
80.21
77.40
77.59
1,702,497
-2.92(-3.63%)
Jan 02, 2019
79.43
81.12
79.43
80.51
1,193,479
-0.51(-0.63%)
Dec 31, 2018
80.44
81.36
79.78
81.02
992,343
+0.93(+1.16%)
Dec 28, 2018
80.93
81.16
79.16
80.09
825,782
-0.25(-0.31%)
Dec 27, 2018
77.66
80.36
77.20
80.34
1,234,179
+1.26(+1.59%)
Dec 26, 2018
75.95
79.08
75.33
79.08
1,211,992
+3.63(+4.81%)
Dec 24, 2018
76.21
77.23
75.40
75.45
648,384
-1.53(-1.99%)
Dec 21, 2018
78.71
79.78
76.76
76.99
2,122,953
-1.84(-2.34%)
Dec 20, 2018
80.37
81.21
77.90
78.83
1,193,018
-2.13(-2.63%)
Dec 19, 2018
80.92
83.40
80.03
80.97
1,962,309
+0.15(+0.18%)
Dec 18, 2018
82.20
82.80
80.02
80.82
2,082,159
-0.88(-1.07%)
Dec 17, 2018
83.70
83.79
81.47
81.69
2,083,804
-2.52(-2.99%)
Dec 14, 2018
84.45
85.20
83.90
84.22
1,275,852
-1.26(-1.48%)
Dec 13, 2018
85.63
85.98
84.63
85.48
943,625
+0.15(+0.17%)
Dec 12, 2018
85.37
87.14
85.14
85.33
2,377,581
+1.06(+1.26%)
Dec 11, 2018
85.94
86.47
83.75
84.27
989,596
-0.70(-0.82%)
Dec 10, 2018
84.05
85.36
83.42
84.96
1,033,926
+0.49(+0.58%)
Dec 07, 2018
85.82
86.73
83.75
84.47
1,447,694
-1.54(-1.79%)
Dec 06, 2018
83.86
86.18
83.74
86.02
1,411,430
+0.55(+0.64%)
Dec 04, 2018
88.63
88.87
85.36
85.47
1,611,899
-3.55(-3.99%)
Dec 03, 2018
88.41
90.31
88.04
89.02
1,255,786
+2.08(+2.39%)
Nov 30, 2018
86.59
87.42
86.26
86.94
1,723,546
+0.17(+0.19%)
Nov 29, 2018
86.82
87.62
86.18
86.77
1,188,295
-0.64(-0.73%)
Nov 28, 2018
84.47
87.59
84.45
87.41
1,355,419
+3.56(+4.25%)
Nov 27, 2018
82.94
84.02
81.95
83.85
1,329,201
+0.34(+0.41%)
Nov 26, 2018
83.19
84.09
82.83
83.51
1,791,272
+1.22(+1.49%)
Nov 23, 2018
83.04
83.45
82.15
82.28
494,121
-1.09(-1.31%)
Nov 21, 2018
83.38
83.38
83.38
0
+0.44(+0.53%)
Nov 20, 2018
82.35
84.09
80.87
82.94
1,492,221
-1.09(-1.30%)
Nov 19, 2018
88.51
88.62
83.73
84.04
1,917,842
-4.48(-5.06%)
Nov 16, 2018
88.29
89.89
88.09
88.51
2,052,256
-0.33(-0.37%)
Nov 15, 2018
87.24
89.30
86.70
88.84
1,235,235
+1.48(+1.70%)
Nov 14, 2018
89.96
90.65
87.22
87.36
1,568,622
-1.96(-2.19%)
Nov 13, 2018
90.42
91.21
89.13
89.32
752,783
-0.84(-0.93%)
Nov 12, 2018
91.24
91.59
89.91
90.16
1,299,888
-1.36(-1.49%)
Nov 09, 2018
91.37
91.78
90.25
91.52
978,495
-0.43(-0.47%)
Nov 08, 2018
92.06
92.75
91.43
91.95
774,091
-0.57(-0.61%)
Nov 07, 2018
90.88
92.70
90.88
92.51
1,392,460
+2.35(+2.60%)
Nov 06, 2018
89.83
91.01
89.55
90.17
802,184
+0.34(+0.38%)
Nov 05, 2018
90.36
90.86
88.52
89.83
903,883
-0.31(-0.34%)
Nov 02, 2018
91.81
92.70
89.41
90.14
1,515,024
-1.23(-1.35%)
Nov 01, 2018
91.06
91.55
89.63
91.37
916,849
+0.67(+0.74%)
Oct 31, 2018
89.61
92.69
89.54
90.70
1,962,698
+2.27(+2.57%)
Oct 30, 2018
88.80
89.50
86.70
88.43
1,378,591
-0.40(-0.45%)
Oct 29, 2018
92.10
92.91
87.34
88.83
1,383,442
-2.20(-2.42%)
Oct 26, 2018
90.73
92.69
89.88
91.03
1,909,155
-2.17(-2.33%)
Oct 25, 2018
91.80
94.20
90.91
93.20
2,193,154
+2.59(+2.86%)
Oct 24, 2018
95.03
96.35
90.56
90.61
3,213,602
-1.56(-1.69%)
Oct 23, 2018
91.11
92.78
90.26
92.18
1,989,825
-0.79(-0.85%)
Oct 22, 2018
92.98
93.41
91.89
92.96
2,292,574
+0.51(+0.55%)
Oct 19, 2018
93.30
94.49
91.90
92.45
950,156
-0.40(-0.43%)
Oct 18, 2018
94.69
94.86
92.03
92.85
1,046,375
-2.03(-2.14%)
Oct 17, 2018
95.23
95.23
94.14
94.88
1,034,766
-0.22(-0.23%)
Oct 16, 2018
93.06
95.30
92.48
95.10
1,208,816
+3.05(+3.32%)
Oct 15, 2018
93.31
93.48
91.98
92.05
1,296,625
-1.43(-1.53%)
Oct 12, 2018
92.30
93.84
91.73
93.48
1,734,600
+3.77(+4.20%)
Oct 11, 2018
90.47
91.60
89.19
89.71
1,977,767
-1.20(-1.32%)
Oct 10, 2018
94.78
95.13
90.81
90.91
1,907,005
-3.93(-4.14%)
Oct 09, 2018
94.21
95.59
93.98
94.84
1,244,944
+0.38(+0.40%)
Oct 08, 2018
95.46
95.90
93.12
94.46
1,157,382
-0.93(-0.97%)
Oct 05, 2018
96.50
96.83
94.07
95.39
1,272,033
-0.98(-1.01%)
Oct 04, 2018
98.27
98.36
95.61
96.37
1,650,659
-2.15(-2.18%)
Oct 03, 2018
98.53
98.82
97.84
98.51
1,117,272
+0.45(+0.46%)
Oct 02, 2018
98.40
98.51
97.74
98.07
1,989,430
-0.25(-0.25%)
Oct 01, 2018
98.79
99.11
98.00
98.32
1,723,056
+0.06(+0.06%)
Sep 28, 2018
97.43
98.94
97.17
98.26
2,310,623
+0.87(+0.89%)
Sep 27, 2018
97.61
98.09
97.17
97.39
724,041
-0.21(-0.21%)
Sep 26, 2018
98.60
98.86
97.46
97.60
763,428
-0.70(-0.71%)
Sep 25, 2018
98.01
98.78
97.99
98.30
873,478
+0.60(+0.61%)
Sep 24, 2018
96.60
97.77
96.42
97.70
874,964
+0.33(+0.34%)
Sep 21, 2018
97.04
98.41
96.89
97.37
2,476,335
+0.62(+0.64%)
Sep 20, 2018
96.96
97.15
96.32
96.75
1,203,248
+0.14(+0.14%)
Sep 19, 2018
97.52
97.52
96.20
96.61
1,061,284
-0.67(-0.69%)
Sep 18, 2018
96.50
97.95
96.50
97.28
1,503,109
+0.70(+0.72%)
Sep 17, 2018
98.22
98.27
96.43
96.59
1,030,823
-1.63(-1.66%)
Sep 14, 2018
99.24
99.30
98.03
98.22
914,791
-0.79(-0.80%)
Sep 13, 2018
99.18
99.77
98.84
99.01
1,134,766
+0.16(+0.16%)
Sep 12, 2018
98.65
99.17
97.95
98.85
1,114,977
+0.25(+0.25%)
Sep 11, 2018
97.98
98.86
97.48
98.60
857,335
+0.34(+0.34%)
Sep 10, 2018
97.86
98.54
97.42
98.26
1,445,252
+0.85(+0.88%)
Sep 07, 2018
98.01
98.65
97.26
97.41
1,115,842
-0.93(-0.95%)
Sep 06, 2018
97.48
98.78
96.88
98.34
1,384,916
+2.42(+2.53%)
Sep 05, 2018
97.21
97.49
95.42
95.92
1,294,613
-1.59(-1.63%)
Sep 04, 2018
96.62
97.65
96.16
97.51
976,418
+0.97(+1.01%)
Aug 31, 2018
96.54
96.54
96.54
0
+0.51(+0.53%)
Aug 30, 2018
96.25
96.38
95.52
96.03
828,366
-0.31(-0.32%)
Aug 29, 2018
96.04
96.84
95.86
96.34
828,713
+0.32(+0.33%)
Aug 28, 2018
95.90
96.24
95.75
96.02
1,532,732
+0.22(+0.23%)
Aug 27, 2018
96.51
96.76
95.66
95.80
1,020,538
-0.21(-0.22%)
Aug 24, 2018
95.21
96.09
95.00
96.01
1,144,118
+1.05(+1.11%)
Aug 23, 2018
95.13
95.74
94.43
94.96
787,978
-0.20(-0.21%)
Aug 22, 2018
94.56
95.54
94.36
95.15
806,657
+0.65(+0.68%)
Aug 21, 2018
94.43
94.97
94.21
94.51
868,073
+0.18(+0.19%)
Aug 20, 2018
94.72
94.80
94.01
94.33
1,275,189
+0.03(+0.03%)
Aug 17, 2018
93.93
94.57
93.45
94.30
2,352,235
+0.38(+0.40%)
Aug 16, 2018
93.88
94.29
93.16
93.92
1,539,281
+0.56(+0.60%)
Aug 15, 2018
93.73
94.07
92.68
93.37
924,307
-0.93(-0.99%)
Aug 14, 2018
93.72
94.40
92.50
94.30
1,143,291
+0.80(+0.85%)
Aug 13, 2018
93.14
94.42
92.97
93.50
1,128,937
+0.22(+0.23%)
Aug 10, 2018
92.52
94.01
92.36
93.29
988,349
+0.38(+0.41%)
Aug 09, 2018
93.08
93.59
92.50
92.91
1,893,277
+0.21(+0.23%)
Aug 08, 2018
93.24
93.42
92.53
92.70
828,114
-0.49(-0.52%)
Aug 07, 2018
93.17
93.57
92.61
93.19
1,127,517
+0.21(+0.22%)
Aug 06, 2018
92.36
93.34
92.15
92.98
781,587
+0.43(+0.46%)
Aug 03, 2018
92.91
93.27
91.65
92.55
780,154
-0.10(-0.11%)
Aug 02, 2018
90.59
92.68
90.26
92.65
1,528,735
+1.32(+1.45%)
Aug 01, 2018
91.22
91.92
91.08
91.33
1,352,018
+0.36(+0.39%)
Jul 31, 2018
90.79
91.90
90.04
90.97
1,558,872
+0.55(+0.60%)
Jul 30, 2018
92.48
92.55
89.76
90.42
1,227,021
-2.15(-2.32%)
Jul 27, 2018
94.25
94.51
91.35
92.57
1,798,188
-1.64(-1.74%)
Jul 26, 2018
93.44
94.78
93.14
94.21
1,892,953
+0.46(+0.49%)
Jul 25, 2018
90.83
97.21
90.83
93.75
2,393,022
+3.75(+4.16%)
Jul 24, 2018
91.06
91.23
89.25
90.01
1,294,498
-0.73(-0.80%)
Jul 23, 2018
88.99
90.76
88.99
90.73
1,885,825
+1.72(+1.93%)
Jul 20, 2018
88.54
89.11
88.47
89.01
915,445
+0.18(+0.20%)
Jul 19, 2018
88.96
89.41
88.59
88.83
539,568
-0.19(-0.21%)
Jul 18, 2018
88.85
89.30
88.31
89.02
1,151,145
-0.01(-0.01%)
Jul 17, 2018
88.25
89.20
87.93
89.03
1,073,248
+0.67(+0.75%)
Jul 16, 2018
89.91
90.08
88.17
88.37
1,233,207
-1.35(-1.51%)
Jul 13, 2018
90.58
91.10
89.46
89.72
1,586,803
-0.89(-0.99%)
Jul 12, 2018
88.47
90.72
88.02
90.61
2,035,943
+2.97(+3.39%)
Jul 11, 2018
86.38
87.87
86.38
87.64
774,683
+0.85(+0.98%)
Jul 10, 2018
86.69
87.24
86.41
86.79
727,760
+0.22(+0.25%)
Jul 09, 2018
85.95
86.65
85.74
86.57
1,175,037
+0.93(+1.09%)
Jul 06, 2018
85.16
86.07
84.66
85.63
675,972
+0.66(+0.77%)
Jul 05, 2018
84.66
85.04
84.03
84.98
1,111,925
+0.82(+0.98%)
Jul 03, 2018
84.15
84.15
84.15
0
-1.19(-1.40%)
Jul 02, 2018
83.49
85.51
83.49
85.35
1,116,771
+1.35(+1.61%)
Jun 29, 2018
83.86
85.01
83.63
83.99
1,613,402
+0.25(+0.30%)
Jun 28, 2018
81.99
84.10
81.75
83.75
1,816,347
+1.72(+2.10%)
Jun 27, 2018
84.29
85.20
81.97
82.03
1,705,808
-2.00(-2.38%)
Jun 26, 2018
84.81
85.05
83.91
84.02
971,080
-0.73(-0.86%)
Jun 25, 2018
86.34
86.52
84.43
84.75
1,457,991
-1.81(-2.09%)
Jun 22, 2018
87.30
87.30
86.04
86.56
2,098,294
-0.23(-0.26%)
Jun 21, 2018
87.93
88.35
86.62
86.79
744,032
-1.07(-1.22%)
Jun 20, 2018
87.33
88.25
87.05
87.86
1,692,011
+0.88(+1.02%)
Jun 19, 2018
86.33
87.15
85.66
86.98
816,783
-0.19(-0.22%)
Jun 18, 2018
85.28
87.26
85.05
87.16
1,131,517
+1.38(+1.61%)
Jun 15, 2018
86.47
85.10
85.78
2,023,435
-0.68(-0.79%)
Jun 14, 2018
87.12
87.69
86.41
86.47
1,050,304
-0.65(-0.75%)
Jun 13, 2018
87.89
88.71
87.03
87.12
1,134,357
-0.64(-0.72%)
Jun 12, 2018
85.99
88.10
85.75
87.76
914,982
+1.92(+2.23%)
Jun 11, 2018
86.64
86.65
85.78
85.84
866,923
-0.63(-0.72%)
Jun 08, 2018
86.12
86.67
85.65
86.47
743,632
+0.23(+0.26%)
Jun 07, 2018
87.87
87.87
85.89
86.24
1,219,445
-1.62(-1.84%)
Jun 06, 2018
87.92
87.86
781,667
+1.34(+1.55%)
Jun 05, 2018
86.60
87.12
85.88
86.52
1,453,755
-0.03(-0.03%)
Jun 04, 2018
85.66
87.03
85.42
86.55
1,161,037
+0.97(+1.14%)
Jun 01, 2018
85.05
85.66
84.74
85.58
770,895
+1.04(+1.23%)
May 31, 2018
85.66
85.93
84.48
84.53
1,261,284
-1.05(-1.23%)
May 30, 2018
84.76
86.07
84.76
85.59
1,131,642
+1.20(+1.42%)
May 29, 2018
84.82
85.20
83.69
84.39
1,085,036
-1.07(-1.25%)
May 25, 2018
85.46
85.46
85.46
0
+0.23(+0.27%)
May 24, 2018
85.15
85.62
84.78
85.23
1,144,636
+0.22(+0.26%)
May 23, 2018
84.17
85.10
83.60
85.01
1,402,912
+0.29(+0.34%)
May 22, 2018
85.63
85.90
84.55
84.72
1,123,699
-0.88(-1.03%)
May 21, 2018
86.23
86.64
85.46
85.61
1,416,494
-0.37(-0.43%)
May 18, 2018
85.71
86.30
85.43
85.97
2,563,101
+0.38(+0.44%)
May 17, 2018
85.25
86.59
85.20
85.60
1,231,037
+0.34(+0.40%)
May 16, 2018
85.81
86.17
85.06
85.26
1,149,363
-0.37(-0.43%)
May 15, 2018
85.22
85.93
84.79
85.63
1,633,791
-0.40(-0.46%)
May 14, 2018
87.81
88.09
85.83
86.02
1,569,621
-1.61(-1.83%)
May 11, 2018
88.06
88.70
87.33
87.63
1,414,669
-0.41(-0.46%)
May 10, 2018
88.16
88.41
87.29
88.04
1,359,130
+0.89(+1.02%)
May 09, 2018
86.73
87.40
86.05
87.14
773,102
+0.51(+0.58%)
May 08, 2018
85.56
86.98
85.53
86.64
1,377,450
+0.91(+1.06%)
May 07, 2018
84.64
86.04
84.64
85.73
1,594,001
+1.17(+1.38%)
May 04, 2018
83.07
84.79
82.63
84.55
916,076
+1.23(+1.48%)
May 03, 2018
82.05
83.57
81.75
83.32
1,602,158
+0.71(+0.86%)
May 02, 2018
83.82
84.28
82.22
82.61
1,622,064
-1.15(-1.37%)
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
.